Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 8,730.00 | 8,950.00 | 8,600.00 | 8,890.00 | 8,890.00 | 12,000 |
| 2023-07-14 | 8,920.00 | 8,920.00 | 8,700.00 | 8,730.00 | 8,730.00 | 14,300 |
| 2023-07-13 | 8,570.00 | 8,920.00 | 8,550.00 | 8,920.00 | 8,920.00 | 16,100 |
| 2023-07-12 | 9,380.00 | 9,380.00 | 8,600.00 | 8,800.00 | 8,800.00 | 13,100 |
| 2023-07-11 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 13,500 |
| 2023-07-10 | 8,700.00 | 9,200.00 | 8,700.00 | 8,930.00 | 8,930.00 | 12,200 |
| 2023-07-07 | 8,580.00 | 8,600.00 | 8,580.00 | 8,600.00 | 8,600.00 | 23,000 |
| 2023-07-06 | 8,630.00 | 8,630.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,700 |
| 2023-07-05 | 8,980.00 | 8,980.00 | 8,610.00 | 8,630.00 | 8,630.00 | 6,400 |
| 2023-07-04 | 8,550.00 | 8,770.00 | 8,550.00 | 8,770.00 | 8,770.00 | 7,800 |
| 2023-07-03 | 8,600.00 | 8,850.00 | 8,550.00 | 8,600.00 | 8,600.00 | 3,100 |
| 2023-06-30 | 8,550.00 | 8,890.00 | 8,410.00 | 8,500.00 | 8,500.00 | 38,100 |
| 2023-06-29 | 8,600.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | 24,900 |
| 2023-06-28 | 8,760.00 | 8,760.00 | 8,510.00 | 8,700.00 | 8,700.00 | 7,500 |
| 2023-06-27 | 8,990.00 | 8,990.00 | 8,510.00 | 8,770.00 | 8,770.00 | 37,500 |
| 2023-06-26 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 30,600 |
| 2023-06-23 | 9,540.00 | 9,540.00 | 8,600.00 | 8,800.00 | 8,800.00 | 44,300 |
| 2023-06-22 | 9,600.00 | 9,600.00 | 8,720.00 | 9,150.00 | 9,150.00 | 37,600 |
| 2023-06-21 | 8,400.00 | 8,980.00 | 8,330.00 | 8,980.00 | 8,980.00 | 49,800 |
| 2023-06-20 | 8,290.00 | 8,610.00 | 8,200.00 | 8,400.00 | 8,400.00 | 7,100 |
| 2023-06-19 | 8,400.00 | 8,400.00 | 8,280.00 | 8,280.00 | 8,280.00 | 18,300 |
| 2023-06-16 | 8,340.00 | 8,690.00 | 8,330.00 | 8,430.00 | 8,430.00 | 13,600 |
| 2023-06-15 | 8,500.00 | 8,600.00 | 8,300.00 | 8,340.00 | 8,340.00 | 17,700 |
| 2023-06-14 | 8,950.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 19,500 |
| 2023-06-13 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 20,400 |
| 2023-06-12 | 8,800.00 | 8,890.00 | 8,700.00 | 8,840.00 | 8,840.00 | 22,400 |
| 2023-06-09 | 8,510.00 | 8,990.00 | 8,510.00 | 8,790.00 | 8,790.00 | 1,220,600 |
| 2023-06-08 | 8,700.00 | 8,890.00 | 8,700.00 | 8,710.00 | 8,710.00 | 16,700 |
| 2023-06-07 | 8,710.00 | 9,040.00 | 8,600.00 | 8,740.00 | 8,740.00 | 94,200 |
| 2023-06-06 | 8,690.00 | 8,800.00 | 8,560.00 | 8,750.00 | 8,750.00 | 45,900 |
| 2023-06-05 | 8,800.00 | 8,800.00 | 8,300.00 | 8,690.00 | 8,690.00 | 23,400 |
| 2023-06-02 | 9,740.00 | 9,740.00 | 8,660.00 | 8,720.00 | 8,720.00 | 99,900 |
| 2023-06-01 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 16,800 |
| 2023-05-31 | 7,840.00 | 8,520.00 | 7,840.00 | 8,520.00 | 8,520.00 | 73,600 |
| 2023-05-30 | 7,800.00 | 8,000.00 | 7,750.00 | 7,970.00 | 7,970.00 | 26,400 |
| 2023-05-29 | 7,610.00 | 7,830.00 | 7,610.00 | 7,700.00 | 7,700.00 | 15,100 |
| 2023-05-26 | 7,510.00 | 7,600.00 | 7,510.00 | 7,600.00 | 7,600.00 | 2,100 |
| 2023-05-25 | 7,610.00 | 7,610.00 | 7,550.00 | 7,580.00 | 7,580.00 | 4,000 |
| 2023-05-24 | 7,600.00 | 7,600.00 | 7,560.00 | 7,570.00 | 7,570.00 | 17,300 |
| 2023-05-23 | 7,810.00 | 7,830.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,100 |
| 2023-05-22 | 7,750.00 | 7,880.00 | 7,700.00 | 7,800.00 | 7,800.00 | 6,000 |
| 2023-05-19 | 7,620.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 8,600 |
| 2023-05-18 | 7,620.00 | 7,700.00 | 7,620.00 | 7,680.00 | 7,680.00 | 4,300 |
| 2023-05-17 | 7,680.00 | 7,900.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,100 |
| 2023-05-16 | 7,680.00 | 7,690.00 | 7,670.00 | 7,670.00 | 7,670.00 | 29,400 |
| 2023-05-15 | 7,600.00 | 8,090.00 | 7,600.00 | 7,670.00 | 7,670.00 | 7,200 |
| 2023-05-12 | 7,900.00 | 8,000.00 | 7,820.00 | 8,000.00 | 8,000.00 | 1,300 |
| 2023-05-11 | 7,800.00 | 8,350.00 | 7,800.00 | 7,880.00 | 7,880.00 | 8,700 |
| 2023-05-10 | 7,800.00 | 8,100.00 | 7,800.00 | 7,950.00 | 7,950.00 | 19,400 |
| 2023-05-09 | 7,500.00 | 7,760.00 | 7,500.00 | 7,760.00 | 7,760.00 | 3,200 |
| 2023-05-08 | 7,750.00 | 7,760.00 | 7,740.00 | 7,760.00 | 7,760.00 | 4,500 |
| 2023-05-05 | 7,750.00 | 7,890.00 | 7,570.00 | 7,750.00 | 7,750.00 | 11,900 |
| 2023-05-04 | 7,550.00 | 7,800.00 | 7,550.00 | 7,800.00 | 7,800.00 | 9,200 |
| 2023-04-28 | 7,830.00 | 7,830.00 | 7,520.00 | 7,550.00 | 7,550.00 | 3,300 |
| 2023-04-27 | 7,740.00 | 7,840.00 | 7,530.00 | 7,840.00 | 7,840.00 | 14,800 |
| 2023-04-26 | 7,890.00 | 7,890.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,500 |
| 2023-04-25 | 7,510.00 | 7,900.00 | 7,510.00 | 7,800.00 | 7,800.00 | 5,700 |
| 2023-04-24 | 7,670.00 | 7,730.00 | 7,660.00 | 7,720.00 | 7,720.00 | 1,100 |
| 2023-04-21 | 7,570.00 | 7,760.00 | 7,450.00 | 7,720.00 | 7,720.00 | 4,500 |
| 2023-04-20 | 7,550.00 | 7,900.00 | 7,550.00 | 7,900.00 | 7,900.00 | 1,900 |
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.