BAF Viet Nam Agriculture JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	57,377.83	57,742.71	56,921.73	57,377.83	20,108.98	2,087,598
2022-03-24	56,739.28	57,925.15	56,283.18	57,104.17	20,013.07	3,922,143
2022-03-23	56,465.62	56,830.50	55,735.86	56,648.06	19,853.22	2,331,265
2022-03-22	56,921.73	56,921.73	55,918.30	56,374.40	19,757.31	2,657,198
2022-03-21	58,107.59	58,381.26	56,556.84	56,921.73	19,949.13	3,195,207
2022-03-18	58,746.14	60,753.00	58,016.37	58,107.59	20,364.74	6,036,329
2022-03-17	56,921.73	58,928.58	56,374.40	58,654.92	20,556.56	6,183,030
2022-03-16	58,381.26	58,837.36	56,830.50	57,012.95	19,981.10	3,151,728
2022-03-15	57,012.95	59,293.46	56,556.84	58,290.04	20,428.68	6,245,276
2022-03-14	57,012.95	57,742.71	56,283.18	57,012.95	19,981.10	4,008,162
2022-03-11	54,276.32	56,739.28	53,820.22	56,374.40	19,757.31	6,602,801
2022-03-10	54,641.21	56,830.50	51,904.59	54,093.88	18,958.07	6,627,512
2022-03-09	53,364.12	54,185.10	52,178.25	53,911.44	18,894.13	5,234,634
2022-03-08	56,100.74	56,100.74	54,002.66	54,002.66	18,926.10	4,901,506
2022-03-07	56,739.28	57,925.15	56,191.96	56,739.28	19,885.19	4,294,996
2022-03-04	56,556.84	57,742.71	56,009.52	57,195.39	20,045.04	5,203,354
2022-03-03	52,543.13	56,100.74	52,543.13	56,100.74	19,661.40	9,189,308
2022-03-02	52,360.69	52,908.01	51,995.81	52,451.91	18,382.61	3,363,491
2022-03-01	51,722.14	52,087.03	51,083.60	51,722.14	18,126.86	2,625,919
2022-02-28	52,999.23	52,999.23	51,813.37	51,995.81	18,222.77	2,973,435
2022-02-25	51,630.92	53,181.68	51,448.48	52,816.79	18,510.49	6,125,163
2022-02-24	51,266.04	51,539.70	50,171.39	51,357.26	17,998.98	4,385,706
2022-02-23	50,171.39	52,087.03	49,624.07	51,539.70	18,062.92	4,234,313
2022-02-22	51,539.70	51,539.70	50,080.17	50,171.39	17,583.37	3,082,287
2022-02-21	52,908.01	53,090.46	51,448.48	51,995.81	18,222.77	3,231,178
2022-02-18	53,729.00	54,732.43	52,178.25	52,908.01	18,542.46	4,414,484
2022-02-17	51,995.81	54,367.55	51,995.81	53,729.00	18,830.19	5,517,401
2022-02-16	49,624.07	51,813.37	49,259.19	51,813.37	18,158.83	7,117,976
2022-02-15	50,627.50	50,718.72	49,350.41	49,350.41	17,295.64	2,285,597
2022-02-14	49,259.19	50,536.28	49,259.19	49,988.95	17,519.43	3,106,685
2022-02-11	50,901.16	50,901.16	49,259.19	50,171.39	17,583.37	2,966,553
2022-02-10	49,715.29	50,627.50	49,259.19	50,536.28	17,711.25	3,159,235
2022-02-09	50,901.16	51,174.82	49,441.63	49,715.29	17,423.52	3,592,457
2022-02-08	50,536.28	51,448.48	49,259.19	50,627.50	17,743.22	4,822,369
2022-02-07	49,350.41	50,171.39	49,350.41	50,171.39	17,583.37	2,846,127
2022-01-28	48,711.86	49,076.74	46,522.56	49,076.74	17,199.73	2,778,876
2022-01-27	49,259.19	49,897.73	47,708.43	49,167.96	17,231.70	2,896,174
2022-01-26	50,627.50	51,266.04	48,803.08	49,624.07	17,391.55	4,011,916
2022-01-25	47,434.77	50,353.83	46,066.46	50,171.39	17,583.37	9,453,933
2022-01-24	52,816.79	52,816.79	49,532.85	49,532.85	17,359.58	3,436,059
2022-01-21	53,364.12	54,276.32	52,908.01	53,181.68	18,638.37	4,333,782
2022-01-20	55,188.53	56,100.74	53,455.34	54,367.55	19,053.98	5,668,168
2022-01-19	55,644.64	56,556.84	54,732.43	55,644.64	19,501.56	8,844,294
2022-01-18	53,820.22	55,918.30	52,908.01	54,732.43	19,181.86	5,888,376
2022-01-17	54,823.65	55,279.75	51,904.59	54,276.32	19,022.01	6,363,200
2022-01-14	55,553.41	55,827.08	54,185.10	54,823.65	19,213.83	6,385,408
2022-01-13	52,908.01	55,553.41	52,908.01	55,553.41	19,469.59	10,301,609
2022-01-12	48,620.64	51,995.81	48,346.98	51,995.81	18,222.77	6,536,801
2022-01-11	49,624.07	49,988.95	48,346.98	48,620.64	17,039.88	4,119,517
2022-01-10	49,532.85	50,536.28	48,346.98	49,532.85	17,359.58	4,818,303
2022-01-07	46,066.46	48,985.52	45,427.92	48,985.52	17,167.76	5,570,576
2022-01-06	45,792.80	45,792.80	44,242.05	45,792.80	16,048.82	9,438,606
2022-01-05	42,873.74	42,873.74	42,873.74	42,873.74	15,025.79	381,611
2022-01-04	37,582.93	40,091.50	36,488.29	40,091.50	14,050.71	54,486,799
2021-12-31	39,133.69	39,316.13	37,491.71	37,491.71	13,139.57	4,813,924
2021-12-30	38,951.24	39,589.79	38,586.36	38,677.58	13,555.18	3,210,534
2021-12-29	40,319.56	40,593.22	38,768.80	38,768.80	13,587.15	2,159,853
2021-12-28	42,143.97	42,143.97	39,726.62	40,137.11	14,066.70	3,882,418
2021-12-27	39,224.91	41,687.87	39,224.91	40,593.22	14,226.54	2,755,416
2021-12-24	39,681.01	40,137.11	38,586.36	38,996.85	13,667.07	3,544,286

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.