BAF Viet Nam Agriculture JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 15,031.62 | 15,614.57 | 14,740.15 | 15,073.26 | 10,647.22 | 5,572,178 |
| 2022-12-07 | 15,989.32 | 16,155.87 | 14,948.35 | 14,948.35 | 10,558.98 | 2,770,109 |
| 2022-12-06 | 15,281.46 | 16,405.71 | 14,490.32 | 15,864.40 | 11,206.05 | 10,389,738 |
| 2022-12-05 | 16,072.59 | 16,197.51 | 15,281.46 | 15,364.73 | 10,853.10 | 4,741,060 |
| 2022-12-02 | 15,572.93 | 15,781.12 | 14,656.87 | 15,781.12 | 11,147.22 | 4,080,960 |
| 2022-12-01 | 14,740.15 | 15,614.57 | 14,740.15 | 15,489.65 | 10,941.34 | 10,800,622 |
| 2022-11-30 | 15,323.10 | 15,323.10 | 14,490.32 | 14,615.24 | 10,323.68 | 3,571,988 |
| 2022-11-29 | 14,448.68 | 14,989.98 | 13,740.82 | 14,989.98 | 10,588.39 | 6,761,311 |
| 2022-11-28 | 13,949.01 | 14,615.24 | 13,949.01 | 14,323.76 | 10,117.80 | 4,880,798 |
| 2022-11-25 | 14,073.93 | 14,157.21 | 13,574.26 | 14,032.29 | 9,911.91 | 2,355,825 |
| 2022-11-24 | 13,990.65 | 13,990.65 | 13,032.96 | 13,907.37 | 9,823.67 | 2,840,998 |
| 2022-11-23 | 14,531.96 | 14,656.87 | 13,740.82 | 13,990.65 | 9,882.50 | 1,441,069 |
| 2022-11-22 | 13,532.63 | 14,781.79 | 13,241.15 | 14,531.96 | 10,264.86 | 4,311,817 |
| 2022-11-21 | 13,449.35 | 13,824.10 | 13,449.35 | 13,824.10 | 9,764.85 | 1,881,192 |
| 2022-11-18 | 14,032.29 | 14,032.29 | 13,366.07 | 13,824.10 | 9,764.85 | 1,980,301 |
| 2022-11-17 | 13,990.65 | 14,407.04 | 13,782.46 | 14,032.29 | 9,911.91 | 1,717,315 |
| 2022-11-16 | 12,283.46 | 13,990.65 | 12,283.46 | 13,990.65 | 9,882.50 | 2,516,303 |
| 2022-11-15 | 13,574.26 | 13,949.01 | 13,199.51 | 13,199.51 | 9,323.67 | 1,700,995 |
| 2022-11-14 | 14,573.60 | 14,573.60 | 14,115.57 | 14,157.21 | 10,000.15 | 2,144,349 |
| 2022-11-11 | 15,239.82 | 16,197.51 | 15,156.54 | 15,156.54 | 10,706.04 | 4,463,795 |
| 2022-11-10 | 17,405.04 | 17,405.04 | 16,280.79 | 16,280.79 | 11,500.17 | 1,033,925 |
| 2022-11-09 | 16,988.65 | 17,654.87 | 16,822.09 | 17,488.32 | 12,353.12 | 1,602,056 |
| 2022-11-08 | 17,529.95 | 17,946.34 | 17,529.95 | 17,571.59 | 12,411.95 | 8,802,641 |
| 2022-11-07 | 18,820.76 | 18,820.76 | 18,820.76 | 18,820.76 | 13,294.31 | 250,746 |
| 2022-11-04 | 20,278.12 | 20,361.40 | 20,194.84 | 20,194.84 | 14,264.92 | 1,731,595 |
| 2022-11-03 | 23,276.12 | 23,276.12 | 21,693.84 | 21,693.84 | 15,323.75 | 7,550,609 |
| 2022-11-02 | 23,484.31 | 23,484.31 | 21,735.48 | 23,317.75 | 16,470.83 | 5,496,359 |
| 2022-11-01 | 23,359.39 | 23,692.50 | 23,026.28 | 23,359.39 | 16,500.24 | 4,964,607 |
| 2022-10-31 | 22,818.09 | 23,484.31 | 22,776.45 | 23,442.67 | 16,559.07 | 5,846,044 |
| 2022-10-28 | 22,901.37 | 23,026.28 | 22,401.70 | 22,901.37 | 16,176.71 | 4,375,736 |
| 2022-10-27 | 22,360.06 | 22,901.37 | 22,068.59 | 22,901.37 | 16,176.71 | 3,273,642 |
| 2022-10-26 | 22,901.37 | 23,276.12 | 22,068.59 | 22,484.98 | 15,882.59 | 5,217,393 |
| 2022-10-25 | 21,485.64 | 22,484.98 | 21,194.17 | 22,068.59 | 15,588.46 | 5,805,755 |
| 2022-10-24 | 20,944.34 | 21,444.01 | 20,652.87 | 21,402.37 | 15,117.87 | 4,374,716 |
| 2022-10-21 | 21,652.20 | 21,735.48 | 20,611.23 | 21,110.90 | 14,911.98 | 4,200,808 |
| 2022-10-20 | 22,568.25 | 22,568.25 | 21,402.37 | 21,693.84 | 15,323.75 | 5,349,998 |
| 2022-10-19 | 21,985.31 | 22,568.25 | 21,485.64 | 22,568.25 | 15,941.41 | 8,223,629 |
| 2022-10-18 | 22,734.81 | 23,151.20 | 21,652.20 | 21,902.03 | 15,470.82 | 4,562,223 |
| 2022-10-17 | 20,819.42 | 22,276.78 | 20,569.59 | 22,235.14 | 15,706.11 | 10,138,141 |
| 2022-10-14 | 20,569.59 | 20,985.98 | 20,403.03 | 20,819.42 | 14,706.10 | 2,467,004 |
| 2022-10-13 | 20,985.98 | 20,985.98 | 20,153.20 | 20,694.51 | 14,617.86 | 3,614,147 |
| 2022-10-12 | 19,403.70 | 20,486.31 | 19,195.51 | 20,486.31 | 14,470.80 | 8,288,738 |
| 2022-10-11 | 18,654.20 | 19,237.15 | 17,696.51 | 19,153.87 | 13,529.61 | 21,687,942 |
| 2022-10-10 | 16,905.37 | 18,237.81 | 16,863.73 | 18,237.81 | 12,882.54 | 3,143,764 |
| 2022-10-07 | 16,697.18 | 17,738.15 | 16,197.51 | 17,071.93 | 12,059.00 | 3,818,654 |
| 2022-10-06 | 18,570.93 | 18,570.93 | 17,238.48 | 17,238.48 | 12,176.65 | 2,394,585 |
| 2022-10-05 | 17,613.23 | 18,487.65 | 17,613.23 | 18,404.37 | 13,000.19 | 8,680,328 |
| 2022-10-04 | 17,904.70 | 17,987.98 | 17,363.40 | 17,529.95 | 12,382.53 | 7,047,587 |
| 2022-10-03 | 18,987.31 | 19,153.87 | 17,405.04 | 17,488.32 | 12,353.12 | 3,229,103 |
| 2022-09-30 | 19,320.42 | 19,320.42 | 17,946.34 | 18,695.84 | 13,206.08 | 3,597,997 |
| 2022-09-29 | 19,570.26 | 19,653.54 | 18,820.76 | 18,820.76 | 13,294.31 | 2,116,129 |
| 2022-09-28 | 20,153.20 | 20,403.03 | 18,987.31 | 18,987.31 | 13,411.96 | 2,882,138 |
| 2022-09-27 | 20,527.95 | 21,069.26 | 20,069.92 | 20,194.84 | 14,264.92 | 2,998,246 |
| 2022-09-26 | 21,527.28 | 21,527.28 | 20,319.76 | 20,444.67 | 14,441.39 | 4,738,510 |
| 2022-09-23 | 21,735.48 | 22,026.95 | 21,610.56 | 21,693.84 | 15,323.75 | 2,675,931 |
| 2022-09-22 | 21,652.20 | 22,068.59 | 21,194.17 | 21,693.84 | 15,323.75 | 6,135,720 |
| 2022-09-21 | 21,735.48 | 21,735.48 | 21,235.81 | 21,652.20 | 15,294.34 | 3,494,299 |
| 2022-09-20 | 21,693.84 | 22,068.59 | 20,819.42 | 21,902.03 | 15,470.82 | 6,276,988 |
| 2022-09-19 | 22,526.62 | 22,568.25 | 21,277.45 | 21,818.76 | 15,411.99 | 5,010,506 |
| 2022-09-16 | 23,192.84 | 23,484.31 | 22,318.42 | 22,443.34 | 15,853.17 | 4,356,186 |
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.