BAF Viet Nam Agriculture JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22,284.16 | 23,040.41 | 22,132.91 | 22,838.74 | 18,874.99 | 6,954,843 |
| 2024-05-22 | 22,485.82 | 22,586.66 | 22,032.07 | 22,435.41 | 18,541.66 | 5,784,242 |
| 2024-05-21 | 22,536.24 | 22,788.32 | 22,132.91 | 22,637.07 | 18,708.33 | 9,392,404 |
| 2024-05-20 | 22,939.57 | 23,040.41 | 22,233.74 | 22,687.49 | 18,749.99 | 8,018,883 |
| 2024-05-17 | 22,183.32 | 22,284.16 | 21,981.66 | 22,284.16 | 18,416.66 | 4,813,442 |
| 2024-05-16 | 24,691.84 | 24,733.47 | 23,775.78 | 24,442.00 | 17,264.96 | 19,111,630 |
| 2024-05-15 | 24,233.81 | 25,441.34 | 24,108.89 | 24,525.28 | 17,323.78 | 19,428,675 |
| 2024-05-14 | 24,941.67 | 24,941.67 | 24,275.45 | 24,525.28 | 17,323.78 | 7,498,930 |
| 2024-05-13 | 23,109.56 | 24,858.39 | 23,067.92 | 24,858.39 | 17,559.08 | 23,370,917 |
| 2024-05-10 | 23,276.12 | 23,317.75 | 22,859.73 | 23,234.48 | 16,412.01 | 6,355,697 |
| 2024-05-09 | 23,650.86 | 23,692.50 | 23,109.56 | 23,276.12 | 16,441.42 | 8,118,571 |
| 2024-05-08 | 23,650.86 | 23,859.06 | 23,276.12 | 23,650.86 | 16,706.13 | 7,200,244 |
| 2024-05-07 | 23,442.67 | 23,734.14 | 23,151.20 | 23,692.50 | 16,735.54 | 9,148,586 |
| 2024-05-06 | 22,901.37 | 23,650.86 | 22,901.37 | 23,484.31 | 16,588.48 | 8,388,357 |
| 2024-05-03 | 23,484.31 | 23,692.50 | 22,859.73 | 22,943.00 | 16,206.12 | 6,358,587 |
| 2024-05-02 | 23,567.59 | 23,734.14 | 23,276.12 | 23,567.59 | 16,647.30 | 5,065,926 |
| 2024-04-26 | 22,776.45 | 23,734.14 | 22,776.45 | 23,567.59 | 16,647.30 | 8,609,184 |
| 2024-04-25 | 23,026.28 | 23,067.92 | 22,651.53 | 22,859.73 | 16,147.30 | 4,622,572 |
| 2024-04-24 | 22,360.06 | 22,859.73 | 22,360.06 | 22,859.73 | 16,147.30 | 7,669,777 |
| 2024-04-23 | 22,443.34 | 22,526.62 | 22,026.95 | 22,360.06 | 15,794.35 | 4,404,975 |
| 2024-04-22 | 21,652.20 | 22,484.98 | 21,568.92 | 22,443.34 | 15,853.17 | 8,930,989 |
| 2024-04-19 | 21,610.56 | 21,902.03 | 21,069.26 | 21,652.20 | 15,294.34 | 6,534,194 |
| 2024-04-17 | 21,527.28 | 21,902.03 | 21,402.37 | 21,818.76 | 15,411.99 | 6,164,021 |
| 2024-04-16 | 20,985.98 | 21,652.20 | 20,819.42 | 21,652.20 | 15,294.34 | 7,719,927 |
| 2024-04-15 | 22,443.34 | 22,484.98 | 21,194.17 | 21,194.17 | 14,970.81 | 7,947,893 |
| 2024-04-12 | 22,734.81 | 23,067.92 | 22,360.06 | 22,484.98 | 15,882.59 | 7,165,735 |
| 2024-04-11 | 22,984.64 | 22,984.64 | 22,484.98 | 22,734.81 | 16,059.06 | 4,426,565 |
| 2024-04-10 | 22,026.95 | 22,984.64 | 21,860.39 | 22,984.64 | 16,235.53 | 9,928,874 |
| 2024-04-09 | 22,526.62 | 22,693.17 | 22,026.95 | 22,360.06 | 15,794.35 | 6,547,964 |
| 2024-04-08 | 22,984.64 | 23,151.20 | 22,651.53 | 22,651.53 | 16,000.23 | 5,660,067 |
| 2024-04-05 | 22,484.98 | 22,943.00 | 22,360.06 | 22,818.09 | 16,117.88 | 7,742,196 |
| 2024-04-04 | 22,235.14 | 22,943.00 | 22,235.14 | 22,443.34 | 15,853.17 | 6,535,214 |
| 2024-04-03 | 22,984.64 | 23,276.12 | 22,401.70 | 22,401.70 | 15,823.76 | 5,377,871 |
| 2024-04-02 | 22,901.37 | 23,109.56 | 22,401.70 | 23,067.92 | 16,294.36 | 5,629,977 |
| 2024-04-01 | 23,567.59 | 23,609.23 | 22,901.37 | 23,067.92 | 16,294.36 | 5,776,515 |
| 2024-03-29 | 24,025.61 | 24,233.81 | 23,317.75 | 23,650.86 | 16,706.13 | 7,572,879 |
| 2024-03-28 | 24,025.61 | 24,317.09 | 23,692.50 | 24,025.61 | 16,970.84 | 6,678,692 |
| 2024-03-27 | 23,775.78 | 24,025.61 | 23,692.50 | 23,983.98 | 16,941.43 | 8,507,865 |
| 2024-03-26 | 23,401.03 | 23,692.50 | 23,317.75 | 23,692.50 | 16,735.54 | 6,844,610 |
| 2024-03-25 | 23,650.86 | 23,859.06 | 23,192.84 | 23,650.86 | 16,706.13 | 7,390,302 |
| 2024-03-22 | 23,442.67 | 24,025.61 | 23,359.39 | 23,609.23 | 16,676.72 | 10,127,601 |
| 2024-03-21 | 23,442.67 | 23,525.95 | 23,276.12 | 23,442.67 | 16,559.07 | 5,419,520 |
| 2024-03-20 | 23,359.39 | 23,525.95 | 22,943.00 | 23,442.67 | 16,559.07 | 6,234,489 |
| 2024-03-19 | 23,692.50 | 23,734.14 | 23,276.12 | 23,401.03 | 16,529.65 | 5,841,454 |
| 2024-03-18 | 23,401.03 | 23,942.34 | 22,276.78 | 23,650.86 | 16,706.13 | 13,735,458 |
| 2024-03-15 | 23,359.39 | 23,567.59 | 23,192.84 | 23,525.95 | 16,617.89 | 7,084,136 |
| 2024-03-14 | 23,109.56 | 23,525.95 | 22,734.81 | 23,484.31 | 16,588.48 | 10,011,153 |
| 2024-03-13 | 22,984.64 | 23,317.75 | 22,859.73 | 22,984.64 | 16,235.53 | 6,637,043 |
| 2024-03-12 | 23,234.48 | 23,234.48 | 22,776.45 | 22,984.64 | 16,235.53 | 7,365,652 |
| 2024-03-11 | 22,360.06 | 23,234.48 | 22,235.14 | 23,026.28 | 16,264.94 | 11,142,997 |
| 2024-03-08 | 22,484.98 | 22,568.25 | 22,276.78 | 22,443.34 | 15,853.17 | 7,022,597 |
| 2024-03-07 | 22,235.14 | 22,609.89 | 22,151.87 | 22,568.25 | 15,941.41 | 6,742,271 |
| 2024-03-06 | 22,443.34 | 22,443.34 | 22,151.87 | 22,276.78 | 15,735.53 | 4,573,613 |
| 2024-03-05 | 22,068.59 | 22,568.25 | 21,985.31 | 22,443.34 | 15,853.17 | 8,251,849 |
| 2024-03-04 | 22,609.89 | 22,609.89 | 22,193.51 | 22,235.14 | 15,706.11 | 5,499,079 |
| 2024-03-01 | 22,484.98 | 22,651.53 | 22,026.95 | 22,484.98 | 15,882.59 | 9,500,991 |
| 2024-02-29 | 22,276.78 | 22,443.34 | 22,151.87 | 22,360.06 | 15,794.35 | 5,742,176 |
| 2024-02-28 | 21,152.53 | 22,360.06 | 20,944.34 | 22,318.42 | 15,764.94 | 12,790,952 |
| 2024-02-27 | 20,652.87 | 20,985.98 | 20,569.59 | 20,985.98 | 14,823.75 | 4,509,694 |
| 2024-02-26 | 20,652.87 | 20,694.51 | 20,444.67 | 20,652.87 | 14,588.45 | 2,262,327 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.