BAF Viet Nam Agriculture JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 23,442.67 | 23,484.31 | 22,943.00 | 23,234.48 | 16,412.01 | 3,646,107 |
| 2022-09-14 | 22,818.09 | 23,317.75 | 22,484.98 | 23,276.12 | 16,441.42 | 4,729,501 |
| 2022-09-13 | 22,318.42 | 22,984.64 | 22,193.51 | 22,984.64 | 16,235.53 | 5,194,784 |
| 2022-09-12 | 22,110.23 | 22,943.00 | 22,110.23 | 22,526.62 | 15,912.00 | 3,254,602 |
| 2022-09-09 | 23,775.78 | 23,775.78 | 22,151.87 | 22,443.34 | 15,853.17 | 6,031,342 |
| 2022-09-08 | 23,734.14 | 24,067.25 | 22,484.98 | 23,192.84 | 16,382.59 | 9,237,664 |
| 2022-09-07 | 23,775.78 | 23,983.98 | 23,317.75 | 23,609.23 | 16,676.72 | 4,224,948 |
| 2022-09-06 | 23,109.56 | 24,400.36 | 23,109.56 | 23,650.86 | 16,706.13 | 7,286,943 |
| 2022-09-05 | 24,733.47 | 25,191.50 | 23,567.59 | 23,567.59 | 16,647.30 | 8,909,569 |
| 2022-08-31 | 24,983.31 | 25,566.25 | 24,650.20 | 24,650.20 | 17,412.02 | 7,264,333 |
| 2022-08-30 | 25,149.86 | 25,691.17 | 24,608.56 | 25,149.86 | 17,764.97 | 6,701,132 |
| 2022-08-29 | 24,900.03 | 25,191.50 | 24,233.81 | 25,066.59 | 17,706.14 | 6,462,455 |
| 2022-08-26 | 24,400.36 | 25,149.86 | 23,983.98 | 25,149.86 | 17,764.97 | 5,564,528 |
| 2022-08-25 | 24,733.47 | 25,233.14 | 24,233.81 | 24,358.73 | 17,206.13 | 4,555,933 |
| 2022-08-24 | 25,024.95 | 25,399.70 | 24,650.20 | 24,650.20 | 17,412.02 | 6,567,004 |
| 2022-08-23 | 24,566.92 | 24,941.67 | 24,233.81 | 24,941.67 | 17,617.91 | 3,877,643 |
| 2022-08-22 | 25,066.59 | 25,066.59 | 24,483.64 | 24,816.75 | 17,529.67 | 4,643,652 |
| 2022-08-19 | 23,650.86 | 25,066.59 | 23,359.39 | 25,066.59 | 17,706.14 | 9,810,046 |
| 2022-08-18 | 24,816.75 | 25,066.59 | 23,942.34 | 24,025.61 | 16,970.84 | 7,373,642 |
| 2022-08-17 | 25,816.08 | 26,107.56 | 24,608.56 | 24,816.75 | 17,529.67 | 8,923,509 |
| 2022-08-16 | 26,690.50 | 26,732.14 | 25,441.34 | 25,816.08 | 18,235.56 | 8,227,539 |
| 2022-08-15 | 26,065.92 | 26,607.22 | 25,774.45 | 26,482.31 | 18,706.16 | 5,527,299 |
| 2022-08-12 | 26,315.75 | 26,315.75 | 25,316.42 | 25,816.08 | 18,235.56 | 9,070,727 |
| 2022-08-11 | 26,690.50 | 27,065.25 | 26,149.20 | 26,315.75 | 18,588.51 | 5,563,848 |
| 2022-08-10 | 26,690.50 | 27,231.81 | 25,774.45 | 26,690.50 | 18,853.22 | 5,585,778 |
| 2022-08-09 | 25,649.53 | 26,732.14 | 25,399.70 | 26,732.14 | 18,882.63 | 8,566,684 |
| 2022-08-08 | 27,315.08 | 27,440.00 | 26,232.47 | 26,232.47 | 18,529.68 | 4,651,302 |
| 2022-08-05 | 27,190.17 | 27,564.92 | 26,898.69 | 27,315.08 | 19,294.40 | 3,185,583 |
| 2022-08-04 | 27,731.47 | 27,773.11 | 26,981.97 | 27,190.17 | 19,206.16 | 3,978,622 |
| 2022-08-03 | 26,898.69 | 27,731.47 | 26,565.58 | 27,731.47 | 19,588.52 | 5,527,469 |
| 2022-08-02 | 26,773.78 | 27,315.08 | 25,899.36 | 26,773.78 | 18,912.04 | 5,564,528 |
| 2022-08-01 | 27,481.64 | 27,481.64 | 25,899.36 | 26,940.33 | 19,029.69 | 6,571,934 |
| 2022-07-29 | 27,898.03 | 28,480.97 | 27,315.08 | 27,814.75 | 19,647.35 | 4,397,325 |
| 2022-07-28 | 28,231.14 | 28,814.08 | 28,064.58 | 28,397.69 | 20,059.12 | 6,132,830 |
| 2022-07-27 | 27,773.11 | 28,106.22 | 26,981.97 | 28,106.22 | 19,853.23 | 4,096,430 |
| 2022-07-26 | 28,314.42 | 28,730.80 | 27,981.30 | 27,981.30 | 19,765.00 | 2,506,273 |
| 2022-07-25 | 28,689.17 | 29,147.19 | 28,397.69 | 28,689.17 | 20,265.00 | 3,134,074 |
| 2022-07-22 | 28,064.58 | 28,855.72 | 27,231.81 | 28,605.89 | 20,206.18 | 5,481,230 |
| 2022-07-21 | 30,479.64 | 30,521.27 | 28,564.25 | 28,564.25 | 20,176.77 | 5,986,292 |
| 2022-07-20 | 31,395.69 | 31,728.80 | 30,479.64 | 30,687.83 | 21,676.79 | 5,594,788 |
| 2022-07-19 | 31,395.69 | 31,770.44 | 30,979.30 | 31,145.86 | 22,000.32 | 3,614,487 |
| 2022-07-18 | 30,812.75 | 31,978.63 | 30,812.75 | 31,687.16 | 22,382.68 | 6,882,859 |
| 2022-07-15 | 30,896.02 | 30,896.02 | 29,979.97 | 30,687.83 | 21,676.79 | 3,405,220 |
| 2022-07-14 | 30,562.91 | 30,979.30 | 29,605.22 | 30,896.02 | 21,823.85 | 5,081,225 |
| 2022-07-13 | 31,687.16 | 31,812.08 | 30,812.75 | 30,812.75 | 21,765.03 | 4,360,946 |
| 2022-07-12 | 30,521.27 | 32,145.19 | 30,396.36 | 31,812.08 | 22,470.92 | 6,178,559 |
| 2022-07-11 | 29,646.86 | 30,979.30 | 29,313.75 | 30,479.64 | 21,529.73 | 5,355,091 |
| 2022-07-08 | 29,813.41 | 30,021.61 | 28,564.25 | 29,521.94 | 20,853.25 | 4,162,389 |
| 2022-07-07 | 28,855.72 | 29,563.58 | 28,772.44 | 29,355.39 | 20,735.60 | 4,437,615 |
| 2022-07-06 | 29,063.91 | 29,688.50 | 28,480.97 | 29,147.19 | 20,588.54 | 6,320,677 |
| 2022-07-05 | 28,814.08 | 29,730.14 | 28,064.58 | 28,897.36 | 20,412.06 | 3,976,922 |
| 2022-07-04 | 29,438.66 | 30,063.25 | 28,605.89 | 28,605.89 | 20,206.18 | 4,686,831 |
| 2022-07-01 | 27,689.83 | 29,397.03 | 27,606.56 | 29,063.91 | 20,529.71 | 6,604,913 |
| 2022-06-30 | 28,314.42 | 28,647.53 | 27,564.92 | 27,648.19 | 19,529.70 | 3,038,365 |
| 2022-06-29 | 27,981.30 | 28,314.42 | 27,731.47 | 28,064.58 | 19,823.82 | 3,836,334 |
| 2022-06-28 | 27,564.92 | 28,647.53 | 27,564.92 | 28,147.86 | 19,882.64 | 4,969,707 |
| 2022-06-27 | 25,482.97 | 27,231.81 | 25,316.42 | 27,231.81 | 19,235.58 | 4,994,357 |
| 2022-06-24 | 25,399.70 | 25,941.00 | 25,024.95 | 25,482.97 | 18,000.26 | 3,288,772 |
| 2022-06-23 | 25,816.08 | 25,941.00 | 24,816.75 | 25,274.78 | 17,853.20 | 3,855,713 |
| 2022-06-22 | 24,858.39 | 25,857.72 | 24,566.92 | 25,482.97 | 18,000.26 | 3,221,963 |
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.