Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 7,420.00 | 7,880.00 | 7,410.00 | 7,880.00 | 7,880.00 | 1,000 |
| 2024-01-11 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 100 |
| 2024-01-10 | 7,650.00 | 7,660.00 | 7,650.00 | 7,660.00 | 7,660.00 | 5,400 |
| 2024-01-09 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 500 |
| 2024-01-08 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2024-01-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,400 |
| 2024-01-04 | 7,810.00 | 7,810.00 | 7,450.00 | 7,800.00 | 7,800.00 | 44,000 |
| 2024-01-03 | 7,850.00 | 7,850.00 | 7,600.00 | 7,810.00 | 7,810.00 | 1,400 |
| 2024-01-02 | 7,980.00 | 7,980.00 | 7,920.00 | 7,920.00 | 7,920.00 | 200 |
| 2023-12-29 | 7,890.00 | 7,890.00 | 7,880.00 | 7,880.00 | 7,880.00 | 400 |
| 2023-12-28 | 7,410.00 | 7,900.00 | 7,410.00 | 7,890.00 | 7,890.00 | 11,000 |
| 2023-12-27 | 7,360.00 | 7,410.00 | 7,360.00 | 7,410.00 | 7,410.00 | 3,200 |
| 2023-12-26 | 7,510.00 | 7,800.00 | 7,330.00 | 7,790.00 | 7,790.00 | 32,000 |
| 2023-12-25 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,600 |
| 2023-12-22 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 10,300 |
| 2023-12-21 | 7,310.00 | 7,680.00 | 7,300.00 | 7,680.00 | 7,680.00 | 3,200 |
| 2023-12-20 | 7,600.00 | 7,690.00 | 7,600.00 | 7,680.00 | 7,680.00 | 6,200 |
| 2023-12-15 | 7,490.00 | 7,690.00 | 7,490.00 | 7,690.00 | 7,690.00 | 1,900 |
| 2023-12-14 | 7,300.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | 4,000 |
| 2023-12-13 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2023-12-11 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 300 |
| 2023-12-08 | 7,480.00 | 7,500.00 | 7,260.00 | 7,500.00 | 7,500.00 | 3,800 |
| 2023-12-07 | 7,500.00 | 7,500.00 | 7,340.00 | 7,480.00 | 7,480.00 | 4,100 |
| 2023-12-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 500 |
| 2023-12-05 | 7,300.00 | 7,670.00 | 7,300.00 | 7,670.00 | 7,670.00 | 2,500 |
| 2023-12-04 | 7,100.00 | 7,930.00 | 7,080.00 | 7,680.00 | 7,680.00 | 1,900 |
| 2023-12-01 | 7,730.00 | 7,730.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,200 |
| 2023-11-29 | 7,300.00 | 7,590.00 | 7,300.00 | 7,590.00 | 7,590.00 | 1,400 |
| 2023-11-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,600 |
| 2023-11-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 200 |
| 2023-11-24 | 7,150.00 | 7,650.00 | 7,150.00 | 7,650.00 | 7,650.00 | 2,800 |
| 2023-11-23 | 7,600.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | 2,600 |
| 2023-11-22 | 7,500.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,600.00 | 2,200 |
| 2023-11-21 | 7,670.00 | 7,680.00 | 7,610.00 | 7,610.00 | 7,610.00 | 500 |
| 2023-11-20 | 7,110.00 | 7,800.00 | 7,110.00 | 7,790.00 | 7,790.00 | 400 |
| 2023-11-17 | 7,800.00 | 7,800.00 | 7,120.00 | 7,500.00 | 7,500.00 | 16,300 |
| 2023-11-16 | 7,600.00 | 7,840.00 | 7,530.00 | 7,580.00 | 7,580.00 | 6,500 |
| 2023-11-15 | 8,030.00 | 8,030.00 | 7,570.00 | 7,570.00 | 7,570.00 | 22,900 |
| 2023-11-14 | 7,530.00 | 7,550.00 | 7,520.00 | 7,520.00 | 7,520.00 | 8,300 |
| 2023-11-13 | 7,520.00 | 7,980.00 | 7,520.00 | 7,980.00 | 7,980.00 | 11,400 |
| 2023-11-10 | 7,940.00 | 8,000.00 | 7,500.00 | 7,990.00 | 7,990.00 | 1,300 |
| 2023-11-09 | 7,850.00 | 8,010.00 | 7,760.00 | 7,940.00 | 7,940.00 | 1,500 |
| 2023-11-08 | 7,740.00 | 7,760.00 | 7,740.00 | 7,760.00 | 7,760.00 | 1,900 |
| 2023-11-07 | 7,560.00 | 7,750.00 | 7,530.00 | 7,750.00 | 7,750.00 | 9,700 |
| 2023-11-03 | 8,190.00 | 8,190.00 | 7,450.00 | 8,080.00 | 8,080.00 | 7,400 |
| 2023-11-02 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 7,300 |
| 2023-11-01 | 7,490.00 | 7,510.00 | 7,490.00 | 7,500.00 | 7,500.00 | 1,100 |
| 2023-10-31 | 7,800.00 | 8,100.00 | 7,330.00 | 7,380.00 | 7,380.00 | 1,000 |
| 2023-10-30 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | 400 |
| 2023-10-27 | 7,360.00 | 7,860.00 | 7,360.00 | 7,860.00 | 7,860.00 | 600 |
| 2023-10-26 | 7,510.00 | 7,900.00 | 7,510.00 | 7,880.00 | 7,880.00 | 500 |
| 2023-10-25 | 7,900.00 | 7,990.00 | 7,900.00 | 7,990.00 | 7,990.00 | 1,000 |
| 2023-10-24 | 7,860.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 3,200 |
| 2023-10-23 | 7,530.00 | 7,970.00 | 7,530.00 | 7,890.00 | 7,890.00 | 3,200 |
| 2023-10-20 | 8,020.00 | 8,020.00 | 7,570.00 | 8,000.00 | 8,000.00 | 7,500 |
| 2023-10-19 | 7,710.00 | 8,120.00 | 7,710.00 | 8,050.00 | 8,050.00 | 6,200 |
| 2023-10-18 | 8,100.00 | 8,230.00 | 7,730.00 | 8,230.00 | 8,230.00 | 14,300 |
| 2023-10-17 | 7,920.00 | 8,280.00 | 7,860.00 | 8,280.00 | 8,280.00 | 6,500 |
| 2023-10-16 | 8,400.00 | 8,400.00 | 8,010.00 | 8,390.00 | 8,390.00 | 600 |
| 2023-10-12 | 8,590.00 | 8,590.00 | 8,400.00 | 8,400.00 | 8,400.00 | 500 |
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.