BAF Viet Nam Agriculture JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 20,652.87 | 20,694.51 | 20,444.67 | 20,652.87 | 14,588.45 | 2,262,327 |
| 2024-02-23 | 20,902.70 | 20,944.34 | 20,569.59 | 20,611.23 | 14,559.04 | 4,233,108 |
| 2024-02-22 | 21,110.90 | 21,110.90 | 20,819.42 | 20,819.42 | 14,706.10 | 2,614,222 |
| 2024-02-21 | 20,985.98 | 21,027.62 | 20,611.23 | 21,027.62 | 14,853.16 | 4,850,369 |
| 2024-02-20 | 20,819.42 | 20,944.34 | 20,694.51 | 20,902.70 | 14,764.92 | 2,738,830 |
| 2024-02-19 | 21,235.81 | 21,277.45 | 20,777.78 | 20,902.70 | 14,764.92 | 3,337,901 |
| 2024-02-16 | 21,485.64 | 21,485.64 | 21,235.81 | 21,277.45 | 15,029.63 | 2,866,838 |
| 2024-02-15 | 21,360.73 | 21,485.64 | 21,277.45 | 21,360.73 | 15,088.46 | 3,253,242 |
| 2024-02-07 | 20,902.70 | 21,402.37 | 20,902.70 | 21,402.37 | 15,117.87 | 7,906,414 |
| 2024-02-06 | 20,944.34 | 21,069.26 | 20,819.42 | 20,944.34 | 14,794.33 | 4,136,039 |
| 2024-02-05 | 21,110.90 | 21,235.81 | 20,777.78 | 20,944.34 | 14,794.33 | 5,070,856 |
| 2024-02-02 | 20,194.84 | 21,027.62 | 20,069.92 | 20,902.70 | 14,764.92 | 7,726,897 |
| 2024-02-01 | 20,861.06 | 20,944.34 | 20,486.31 | 20,569.59 | 14,529.63 | 3,050,095 |
| 2024-01-31 | 20,736.15 | 20,736.15 | 20,361.40 | 20,736.15 | 14,647.27 | 4,855,469 |
| 2024-01-30 | 20,652.87 | 20,736.15 | 20,403.03 | 20,736.15 | 14,647.27 | 2,666,411 |
| 2024-01-29 | 20,403.03 | 20,569.59 | 19,986.65 | 20,569.59 | 14,529.63 | 7,011,207 |
| 2024-01-26 | 20,902.70 | 20,944.34 | 20,736.15 | 20,819.42 | 14,706.10 | 3,068,285 |
| 2024-01-25 | 20,944.34 | 20,985.98 | 20,819.42 | 20,944.34 | 14,794.33 | 2,666,411 |
| 2024-01-24 | 21,069.26 | 21,152.53 | 20,819.42 | 20,944.34 | 14,794.33 | 4,024,181 |
| 2024-01-23 | 21,485.64 | 21,693.84 | 21,235.81 | 21,235.81 | 15,000.22 | 4,699,241 |
| 2024-01-22 | 21,652.20 | 21,735.48 | 21,527.28 | 21,652.20 | 15,294.34 | 3,526,598 |
| 2024-01-19 | 21,777.12 | 21,860.39 | 21,527.28 | 21,652.20 | 15,294.34 | 3,555,158 |
| 2024-01-18 | 21,818.76 | 21,902.03 | 21,693.84 | 21,777.12 | 15,382.58 | 3,389,750 |
| 2024-01-17 | 21,735.48 | 21,985.31 | 21,652.20 | 21,860.39 | 15,441.40 | 4,674,931 |
| 2024-01-16 | 21,277.45 | 21,818.76 | 21,235.81 | 21,818.76 | 15,411.99 | 6,358,247 |
| 2024-01-15 | 21,360.73 | 21,360.73 | 21,194.17 | 21,319.09 | 15,059.04 | 3,604,117 |
| 2024-01-12 | 21,277.45 | 21,319.09 | 21,152.53 | 21,319.09 | 15,059.04 | 3,244,232 |
| 2024-01-11 | 21,319.09 | 21,402.37 | 21,194.17 | 21,319.09 | 15,059.04 | 4,477,734 |
| 2024-01-10 | 21,277.45 | 21,402.37 | 20,861.06 | 21,277.45 | 15,029.63 | 3,242,362 |
| 2024-01-09 | 21,485.64 | 21,527.28 | 21,194.17 | 21,360.73 | 15,088.46 | 3,849,594 |
| 2024-01-08 | 21,485.64 | 21,485.64 | 21,235.81 | 21,402.37 | 15,117.87 | 3,348,441 |
| 2024-01-05 | 21,818.76 | 21,818.76 | 21,277.45 | 21,485.64 | 15,176.69 | 4,198,598 |
| 2024-01-04 | 21,943.67 | 22,026.95 | 21,735.48 | 21,860.39 | 15,441.40 | 5,744,896 |
| 2024-01-03 | 21,527.28 | 22,151.87 | 21,444.01 | 21,943.67 | 15,500.23 | 7,246,994 |
| 2024-01-02 | 21,485.64 | 21,652.20 | 21,360.73 | 21,527.28 | 15,206.11 | 4,651,472 |
| 2023-12-29 | 21,527.28 | 21,568.92 | 21,319.09 | 21,527.28 | 15,206.11 | 3,165,864 |
| 2023-12-28 | 21,610.56 | 21,652.20 | 21,360.73 | 21,485.64 | 15,176.69 | 3,057,065 |
| 2023-12-27 | 21,277.45 | 21,527.28 | 21,277.45 | 21,527.28 | 15,206.11 | 4,957,209 |
| 2023-12-26 | 21,360.73 | 21,402.37 | 21,277.45 | 21,360.73 | 15,088.46 | 4,089,120 |
| 2023-12-25 | 21,277.45 | 21,402.37 | 21,152.53 | 21,277.45 | 15,029.63 | 3,334,501 |
| 2023-12-22 | 21,360.73 | 21,402.37 | 21,110.90 | 21,277.45 | 15,029.63 | 3,471,179 |
| 2023-12-21 | 21,027.62 | 21,319.09 | 20,944.34 | 21,319.09 | 15,059.04 | 4,796,990 |
| 2023-12-20 | 21,069.26 | 21,194.17 | 20,736.15 | 21,069.26 | 14,882.57 | 4,525,844 |
| 2023-12-19 | 21,194.17 | 21,194.17 | 20,819.42 | 21,152.53 | 14,941.40 | 3,987,291 |
| 2023-12-18 | 20,985.98 | 21,152.53 | 20,944.34 | 21,110.90 | 14,911.98 | 4,293,117 |
| 2023-12-15 | 21,027.62 | 21,235.81 | 20,819.42 | 21,152.53 | 14,941.40 | 3,958,392 |
| 2023-12-14 | 21,235.81 | 21,319.09 | 20,902.70 | 21,152.53 | 14,941.40 | 4,489,634 |
| 2023-12-13 | 21,444.01 | 21,568.92 | 20,944.34 | 21,235.81 | 15,000.22 | 4,577,863 |
| 2023-12-12 | 21,319.09 | 21,527.28 | 21,027.62 | 21,402.37 | 15,117.87 | 4,084,190 |
| 2023-12-11 | 21,777.12 | 21,902.03 | 21,110.90 | 21,402.37 | 15,117.87 | 5,792,665 |
| 2023-12-08 | 21,818.76 | 22,026.95 | 21,652.20 | 21,860.39 | 15,441.40 | 4,754,830 |
| 2023-12-07 | 21,652.20 | 22,151.87 | 21,277.45 | 21,943.67 | 15,500.23 | 6,976,528 |
| 2023-12-06 | 21,485.64 | 21,527.28 | 21,235.81 | 21,527.28 | 15,206.11 | 4,098,810 |
| 2023-12-05 | 21,444.01 | 21,652.20 | 21,402.37 | 21,444.01 | 15,147.28 | 4,128,049 |
| 2023-12-04 | 21,319.09 | 21,568.92 | 21,277.45 | 21,568.92 | 15,235.52 | 6,570,914 |
| 2023-12-01 | 21,194.17 | 21,360.73 | 20,819.42 | 21,277.45 | 15,029.63 | 5,358,661 |
| 2023-11-30 | 21,277.45 | 21,319.09 | 21,069.26 | 21,152.53 | 14,941.40 | 3,555,668 |
| 2023-11-29 | 21,027.62 | 21,319.09 | 20,985.98 | 21,277.45 | 15,029.63 | 4,920,578 |
| 2023-11-28 | 21,027.62 | 21,027.62 | 20,486.31 | 20,944.34 | 14,794.33 | 4,729,841 |
| 2023-11-27 | 21,527.28 | 21,568.92 | 21,069.26 | 21,110.90 | 14,911.98 | 4,143,179 |
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.