BAF Viet Nam Agriculture JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 25,732.81 | 26,232.47 | 24,941.67 | 24,983.31 | 17,647.32 | 2,188,208 |
| 2022-06-20 | 25,441.34 | 26,399.03 | 24,150.53 | 25,024.95 | 17,676.73 | 2,263,687 |
| 2022-06-17 | 25,482.97 | 25,816.08 | 25,108.22 | 25,482.97 | 18,000.26 | 2,278,137 |
| 2022-06-16 | 26,399.03 | 26,399.03 | 25,566.25 | 25,732.81 | 18,176.74 | 2,081,109 |
| 2022-06-15 | 24,733.47 | 25,899.36 | 24,733.47 | 25,732.81 | 18,176.74 | 2,743,590 |
| 2022-06-14 | 24,650.20 | 25,774.45 | 24,150.53 | 24,983.31 | 17,647.32 | 2,536,873 |
| 2022-06-13 | 25,941.00 | 26,107.56 | 24,941.67 | 24,941.67 | 17,617.91 | 2,730,160 |
| 2022-06-10 | 27,398.36 | 27,398.36 | 26,523.95 | 26,732.14 | 18,882.63 | 2,033,680 |
| 2022-06-09 | 28,480.97 | 28,480.97 | 27,065.25 | 27,481.64 | 19,412.05 | 1,285,011 |
| 2022-06-08 | 28,064.58 | 28,522.61 | 28,064.58 | 28,314.42 | 20,000.29 | 1,467,078 |
| 2022-06-07 | 26,565.58 | 27,856.39 | 25,982.64 | 27,856.39 | 19,676.76 | 1,971,291 |
| 2022-06-06 | 27,731.47 | 27,773.11 | 26,399.03 | 26,607.22 | 18,794.39 | 3,125,404 |
| 2022-06-03 | 28,647.53 | 28,814.08 | 27,481.64 | 27,898.03 | 19,706.17 | 2,186,848 |
| 2022-06-02 | 30,313.08 | 30,479.64 | 28,647.53 | 28,814.08 | 20,353.24 | 1,877,452 |
| 2022-06-01 | 28,730.80 | 30,729.47 | 28,605.89 | 30,229.80 | 21,353.25 | 3,181,673 |
| 2022-05-31 | 31,520.61 | 31,562.25 | 29,272.11 | 29,397.03 | 20,765.01 | 3,786,524 |
| 2022-05-30 | 31,270.77 | 31,728.80 | 30,812.75 | 31,437.33 | 22,206.21 | 2,733,220 |
| 2022-05-27 | 31,562.25 | 32,020.27 | 31,104.22 | 31,354.05 | 22,147.38 | 2,750,560 |
| 2022-05-26 | 31,728.80 | 32,228.47 | 31,229.13 | 31,562.25 | 22,294.44 | 2,281,707 |
| 2022-05-25 | 31,229.13 | 31,895.36 | 31,187.50 | 31,895.36 | 22,529.74 | 3,103,814 |
| 2022-05-24 | 28,814.08 | 30,812.75 | 28,314.42 | 30,812.75 | 21,765.03 | 5,704,776 |
| 2022-05-23 | 28,814.08 | 28,980.64 | 28,647.53 | 28,814.08 | 20,353.24 | 1,297,591 |
| 2022-05-20 | 28,730.80 | 29,188.83 | 28,522.61 | 28,814.08 | 20,353.24 | 1,693,685 |
| 2022-05-19 | 28,314.42 | 29,147.19 | 27,731.47 | 28,564.25 | 20,176.77 | 1,756,414 |
| 2022-05-18 | 28,897.36 | 29,480.30 | 28,314.42 | 28,647.53 | 20,235.59 | 2,428,924 |
| 2022-05-17 | 27,814.75 | 29,063.91 | 27,065.25 | 29,063.91 | 20,529.71 | 3,272,282 |
| 2022-05-16 | 26,648.86 | 27,981.30 | 26,648.86 | 27,648.19 | 19,529.70 | 2,991,956 |
| 2022-05-13 | 26,690.50 | 26,898.69 | 26,232.47 | 26,648.86 | 18,823.81 | 1,058,574 |
| 2022-05-12 | 27,564.92 | 27,564.92 | 26,648.86 | 26,981.97 | 19,059.10 | 1,893,772 |
| 2022-05-11 | 26,648.86 | 27,898.03 | 26,648.86 | 27,564.92 | 19,470.87 | 2,719,620 |
| 2022-05-10 | 24,566.92 | 26,565.58 | 23,317.75 | 26,565.58 | 18,764.98 | 4,354,996 |
| 2022-05-09 | 24,983.31 | 25,816.08 | 24,858.39 | 24,858.39 | 17,559.08 | 1,035,115 |
| 2022-05-06 | 51,539.70 | 52,087.03 | 49,988.95 | 50,353.83 | 17,647.31 | 2,863,331 |
| 2022-05-05 | 53,637.78 | 53,729.00 | 51,174.82 | 51,174.82 | 17,935.04 | 1,925,882 |
| 2022-05-04 | 52,816.79 | 53,181.68 | 51,813.37 | 52,816.79 | 18,510.49 | 2,367,862 |
| 2022-04-29 | 53,364.12 | 53,455.34 | 51,630.92 | 52,999.23 | 18,574.43 | 2,001,266 |
| 2022-04-28 | 52,908.01 | 55,097.31 | 52,634.35 | 53,090.46 | 18,606.40 | 3,429,803 |
| 2022-04-27 | 48,620.64 | 51,904.59 | 48,620.64 | 51,904.59 | 18,190.80 | 6,721,351 |
| 2022-04-26 | 48,346.98 | 48,529.42 | 45,245.47 | 48,529.42 | 17,007.91 | 2,897,112 |
| 2022-04-25 | 51,995.81 | 52,178.25 | 48,438.20 | 48,438.20 | 16,975.94 | 1,186,746 |
| 2022-04-22 | 52,543.13 | 53,546.56 | 50,718.72 | 51,995.81 | 18,222.77 | 1,972,489 |
| 2022-04-21 | 51,539.70 | 52,634.35 | 48,438.20 | 52,543.13 | 18,414.58 | 6,154,565 |
| 2022-04-20 | 54,914.87 | 55,097.31 | 51,995.81 | 51,995.81 | 18,222.77 | 2,347,531 |
| 2022-04-19 | 55,644.64 | 55,735.86 | 53,181.68 | 55,097.31 | 19,309.74 | 3,170,496 |
| 2022-04-18 | 55,644.64 | 56,009.52 | 54,732.43 | 55,553.41 | 19,469.59 | 2,425,730 |
| 2022-04-15 | 55,644.64 | 56,283.18 | 55,188.53 | 55,553.41 | 19,469.59 | 2,549,597 |
| 2022-04-14 | 56,921.73 | 57,012.95 | 55,735.86 | 55,918.30 | 19,597.47 | 2,999,084 |
| 2022-04-13 | 54,185.10 | 56,830.50 | 53,364.12 | 56,830.50 | 19,917.16 | 6,202,110 |
| 2022-04-12 | 54,823.65 | 55,279.75 | 54,549.99 | 54,549.99 | 19,117.92 | 2,786,383 |
| 2022-04-08 | 55,370.97 | 56,009.52 | 54,549.99 | 54,549.99 | 19,117.92 | 2,802,023 |
| 2022-04-07 | 56,100.74 | 56,921.73 | 55,006.09 | 55,188.53 | 19,341.71 | 3,265,586 |
| 2022-04-06 | 56,556.84 | 57,377.83 | 56,191.96 | 56,191.96 | 19,693.37 | 2,431,360 |
| 2022-04-05 | 57,286.61 | 57,469.05 | 56,191.96 | 56,921.73 | 19,949.13 | 2,391,635 |
| 2022-04-04 | 56,556.84 | 57,925.15 | 55,918.30 | 57,012.95 | 19,981.10 | 3,397,898 |
| 2022-04-01 | 56,374.40 | 57,012.95 | 56,191.96 | 57,012.95 | 19,981.10 | 2,474,213 |
| 2022-03-31 | 55,006.09 | 57,012.95 | 54,914.87 | 56,556.84 | 19,821.25 | 4,527,090 |
| 2022-03-30 | 55,644.64 | 56,283.18 | 54,732.43 | 54,732.43 | 19,181.86 | 1,989,067 |
| 2022-03-29 | 56,283.18 | 57,286.61 | 55,462.19 | 56,374.40 | 19,757.31 | 4,068,845 |
| 2022-03-28 | 57,012.95 | 57,377.83 | 56,100.74 | 56,556.84 | 19,821.25 | 2,286,536 |
| 2022-03-25 | 57,377.83 | 57,742.71 | 56,921.73 | 57,377.83 | 20,108.98 | 2,087,598 |
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.