Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 8,400.00 | 8,420.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2,100 |
| 2023-10-10 | 8,570.00 | 8,600.00 | 8,490.00 | 8,500.00 | 8,500.00 | 3,000 |
| 2023-10-09 | 8,650.00 | 8,650.00 | 8,480.00 | 8,480.00 | 8,480.00 | 200 |
| 2023-10-06 | 8,110.00 | 8,150.00 | 8,110.00 | 8,150.00 | 8,150.00 | 2,200 |
| 2023-10-05 | 8,480.00 | 8,540.00 | 8,150.00 | 8,390.00 | 8,390.00 | 1,000 |
| 2023-10-04 | 8,600.00 | 8,600.00 | 8,000.00 | 8,540.00 | 8,540.00 | 8,600 |
| 2023-10-03 | 8,220.00 | 8,220.00 | 8,190.00 | 8,190.00 | 8,190.00 | 13,800 |
| 2023-10-02 | 8,400.00 | 8,850.00 | 8,400.00 | 8,800.00 | 8,800.00 | 500 |
| 2023-09-29 | 8,210.00 | 8,500.00 | 7,820.00 | 8,400.00 | 8,400.00 | 7,200 |
| 2023-09-28 | 8,350.00 | 8,400.00 | 8,340.00 | 8,400.00 | 8,400.00 | 2,300 |
| 2023-09-27 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 3,200 |
| 2023-09-26 | 8,490.00 | 8,490.00 | 8,410.00 | 8,410.00 | 8,410.00 | 3,700 |
| 2023-09-25 | 8,520.00 | 8,520.00 | 8,490.00 | 8,490.00 | 8,490.00 | 2,000 |
| 2023-09-22 | 8,810.00 | 8,810.00 | 8,500.00 | 8,600.00 | 8,600.00 | 8,600 |
| 2023-09-21 | 9,300.00 | 9,300.00 | 8,720.00 | 8,990.00 | 8,990.00 | 2,500 |
| 2023-09-20 | 8,610.00 | 8,870.00 | 8,610.00 | 8,870.00 | 8,870.00 | 4,300 |
| 2023-09-19 | 8,700.00 | 8,700.00 | 8,420.00 | 8,690.00 | 8,690.00 | 4,800 |
| 2023-09-18 | 8,700.00 | 8,700.00 | 8,250.00 | 8,500.00 | 8,500.00 | 14,600 |
| 2023-09-15 | 8,800.00 | 8,800.00 | 8,550.00 | 8,700.00 | 8,700.00 | 7,400 |
| 2023-09-14 | 8,710.00 | 8,710.00 | 8,600.00 | 8,630.00 | 8,630.00 | 7,100 |
| 2023-09-13 | 8,790.00 | 8,850.00 | 8,680.00 | 8,850.00 | 8,850.00 | 7,300 |
| 2023-09-12 | 8,700.00 | 8,800.00 | 8,600.00 | 8,790.00 | 8,790.00 | 19,400 |
| 2023-09-11 | 8,800.00 | 8,900.00 | 8,630.00 | 8,630.00 | 8,630.00 | 33,300 |
| 2023-09-08 | 8,810.00 | 9,000.00 | 8,770.00 | 8,780.00 | 8,780.00 | 17,200 |
| 2023-09-07 | 8,950.00 | 9,100.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,900 |
| 2023-09-06 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 6,600 |
| 2023-09-05 | 8,900.00 | 9,000.00 | 8,670.00 | 8,900.00 | 8,900.00 | 21,900 |
| 2023-08-31 | 8,800.00 | 9,000.00 | 8,710.00 | 8,900.00 | 8,900.00 | 17,600 |
| 2023-08-30 | 8,800.00 | 8,870.00 | 8,660.00 | 8,850.00 | 8,850.00 | 10,600 |
| 2023-08-29 | 8,800.00 | 8,870.00 | 8,660.00 | 8,660.00 | 8,660.00 | 15,500 |
| 2023-08-28 | 8,640.00 | 8,800.00 | 8,620.00 | 8,650.00 | 8,650.00 | 5,800 |
| 2023-08-25 | 8,760.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,640.00 | 21,700 |
| 2023-08-24 | 8,550.00 | 8,770.00 | 8,500.00 | 8,760.00 | 8,760.00 | 6,100 |
| 2023-08-23 | 8,500.00 | 8,950.00 | 8,500.00 | 8,550.00 | 8,550.00 | 18,200 |
| 2023-08-22 | 8,680.00 | 8,890.00 | 8,300.00 | 8,710.00 | 8,710.00 | 47,400 |
| 2023-08-21 | 8,550.00 | 9,350.00 | 8,520.00 | 8,680.00 | 8,680.00 | 26,300 |
| 2023-08-18 | 10,000.00 | 10,100.00 | 9,150.00 | 9,150.00 | 9,150.00 | 25,500 |
| 2023-08-17 | 10,050.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 34,000 |
| 2023-08-16 | 10,250.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 29,600 |
| 2023-08-15 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 59,200 |
| 2023-08-14 | 10,000.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 38,300 |
| 2023-08-11 | 10,350.00 | 10,350.00 | 9,700.00 | 10,000.00 | 10,000.00 | 14,500 |
| 2023-08-10 | 9,810.00 | 10,500.00 | 9,810.00 | 10,000.00 | 10,000.00 | 60,900 |
| 2023-08-09 | 9,620.00 | 10,000.00 | 9,620.00 | 9,950.00 | 9,950.00 | 29,100 |
| 2023-08-08 | 9,800.00 | 9,840.00 | 9,560.00 | 9,840.00 | 9,840.00 | 25,000 |
| 2023-08-07 | 9,800.00 | 9,810.00 | 9,660.00 | 9,800.00 | 9,800.00 | 56,400 |
| 2023-08-04 | 9,710.00 | 9,980.00 | 9,700.00 | 9,800.00 | 9,800.00 | 49,000 |
| 2023-08-03 | 9,800.00 | 10,400.00 | 9,700.00 | 9,780.00 | 9,780.00 | 31,000 |
| 2023-08-02 | 10,300.00 | 10,700.00 | 9,600.00 | 10,400.00 | 10,400.00 | 51,400 |
| 2023-08-01 | 10,700.00 | 10,850.00 | 10,050.00 | 10,050.00 | 10,050.00 | 105,300 |
| 2023-07-31 | 10,200.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 106,900 |
| 2023-07-28 | 8,950.00 | 9,550.00 | 8,950.00 | 9,550.00 | 9,550.00 | 77,700 |
| 2023-07-27 | 8,900.00 | 8,930.00 | 8,890.00 | 8,930.00 | 8,930.00 | 6,200 |
| 2023-07-26 | 8,930.00 | 8,950.00 | 8,670.00 | 8,930.00 | 8,930.00 | 10,400 |
| 2023-07-25 | 8,880.00 | 8,940.00 | 8,800.00 | 8,900.00 | 8,900.00 | 17,900 |
| 2023-07-24 | 8,710.00 | 8,890.00 | 8,680.00 | 8,890.00 | 8,890.00 | 14,100 |
| 2023-07-21 | 8,950.00 | 8,950.00 | 8,530.00 | 8,900.00 | 8,900.00 | 12,700 |
| 2023-07-20 | 8,880.00 | 8,900.00 | 8,880.00 | 8,900.00 | 8,900.00 | 1,300 |
| 2023-07-19 | 8,880.00 | 8,990.00 | 8,600.00 | 8,990.00 | 8,990.00 | 5,900 |
| 2023-07-18 | 8,880.00 | 8,880.00 | 8,720.00 | 8,880.00 | 8,880.00 | 10,700 |
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.