Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 7,970.00 | 8,080.00 | 7,900.00 | 8,080.00 | 8,080.00 | 15,000 |
| 2023-01-17 | 7,330.00 | 8,100.00 | 7,330.00 | 8,000.00 | 8,000.00 | 10,600 |
| 2023-01-16 | 7,600.00 | 7,910.00 | 7,250.00 | 7,730.00 | 7,730.00 | 5,500 |
| 2023-01-13 | 7,700.00 | 7,870.00 | 7,350.00 | 7,780.00 | 7,780.00 | 5,500 |
| 2023-01-12 | 7,800.00 | 7,890.00 | 7,440.00 | 7,450.00 | 7,450.00 | 70,700 |
| 2023-01-11 | 8,300.00 | 8,660.00 | 8,000.00 | 8,000.00 | 8,000.00 | 35,700 |
| 2023-01-10 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 200 |
| 2023-01-09 | 8,470.00 | 8,480.00 | 8,300.00 | 8,460.00 | 8,460.00 | 1,700 |
| 2023-01-06 | 8,030.00 | 8,500.00 | 8,000.00 | 8,450.00 | 8,450.00 | 4,300 |
| 2023-01-05 | 8,000.00 | 8,560.00 | 8,000.00 | 8,500.00 | 8,500.00 | 1,201,800 |
| 2023-01-04 | 8,670.00 | 8,680.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,200 |
| 2023-01-03 | 8,380.00 | 8,390.00 | 8,360.00 | 8,380.00 | 8,380.00 | 4,300 |
| 2022-12-30 | 8,300.00 | 8,390.00 | 8,100.00 | 8,380.00 | 8,380.00 | 4,200 |
| 2022-12-29 | 8,480.00 | 8,480.00 | 8,300.00 | 8,390.00 | 8,390.00 | 1,200 |
| 2022-12-28 | 8,500.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2,500 |
| 2022-12-27 | 7,700.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 7,200 |
| 2022-12-26 | 7,450.00 | 7,700.00 | 6,980.00 | 7,700.00 | 7,700.00 | 7,200 |
| 2022-12-23 | 7,410.00 | 7,460.00 | 6,930.00 | 7,460.00 | 7,460.00 | 3,100 |
| 2022-12-22 | 7,900.00 | 7,900.00 | 6,920.00 | 7,300.00 | 7,300.00 | 1,300 |
| 2022-12-21 | 7,920.00 | 7,920.00 | 7,370.00 | 7,400.00 | 7,400.00 | 11,200 |
| 2022-12-20 | 8,510.00 | 8,510.00 | 7,920.00 | 7,920.00 | 7,920.00 | 20,200 |
| 2022-12-19 | 8,500.00 | 8,900.00 | 8,500.00 | 8,510.00 | 8,510.00 | 6,200 |
| 2022-12-16 | 8,700.00 | 8,880.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,000 |
| 2022-12-15 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 500 |
| 2022-12-14 | 9,100.00 | 9,100.00 | 8,250.00 | 8,790.00 | 8,790.00 | 4,300 |
| 2022-12-13 | 8,680.00 | 8,680.00 | 8,150.00 | 8,660.00 | 8,660.00 | 3,800 |
| 2022-12-12 | 8,040.00 | 8,820.00 | 8,040.00 | 8,690.00 | 8,690.00 | 12,700 |
| 2022-12-09 | 8,210.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 9,000 |
| 2022-12-08 | 8,010.00 | 8,620.00 | 8,010.00 | 8,590.00 | 8,590.00 | 4,100 |
| 2022-12-07 | 8,500.00 | 8,500.00 | 7,980.00 | 8,370.00 | 8,370.00 | 11,700 |
| 2022-12-06 | 8,600.00 | 9,250.00 | 8,550.00 | 8,570.00 | 8,570.00 | 17,000 |
| 2022-12-05 | 9,600.00 | 9,600.00 | 8,500.00 | 9,090.00 | 9,090.00 | 22,800 |
| 2022-12-02 | 9,310.00 | 9,310.00 | 8,690.00 | 9,000.00 | 9,000.00 | 24,500 |
| 2022-12-01 | 9,500.00 | 9,610.00 | 9,310.00 | 9,310.00 | 9,310.00 | 20,900 |
| 2022-11-30 | 9,190.00 | 9,200.00 | 8,020.00 | 8,990.00 | 8,990.00 | 5,000 |
| 2022-11-29 | 8,080.00 | 8,640.00 | 7,800.00 | 8,620.00 | 8,620.00 | 31,300 |
| 2022-11-28 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 8,080.00 | 15,600 |
| 2022-11-25 | 7,580.00 | 7,590.00 | 6,800.00 | 7,560.00 | 7,560.00 | 12,300 |
| 2022-11-24 | 7,200.00 | 7,530.00 | 7,100.00 | 7,100.00 | 7,100.00 | 17,500 |
| 2022-11-23 | 7,540.00 | 7,540.00 | 7,000.00 | 7,050.00 | 7,050.00 | 20,800 |
| 2022-11-22 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 10,700 |
| 2022-11-21 | 6,550.00 | 6,590.00 | 6,500.00 | 6,590.00 | 6,590.00 | 9,600 |
| 2022-11-18 | 6,160.00 | 6,160.00 | 6,100.00 | 6,160.00 | 6,160.00 | 22,700 |
| 2022-11-17 | 5,600.00 | 5,760.00 | 5,400.00 | 5,760.00 | 5,760.00 | 14,800 |
| 2022-11-16 | 5,100.00 | 5,460.00 | 4,900.00 | 5,390.00 | 5,390.00 | 54,100 |
| 2022-11-15 | 5,550.00 | 5,780.00 | 5,120.00 | 5,120.00 | 5,120.00 | 21,000 |
| 2022-11-14 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7,000 |
| 2022-11-11 | 6,320.00 | 6,320.00 | 5,910.00 | 5,910.00 | 5,910.00 | 7,300 |
| 2022-11-10 | 6,500.00 | 6,500.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,300 |
| 2022-11-09 | 6,780.00 | 6,780.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,400 |
| 2022-11-08 | 5,900.00 | 6,450.00 | 5,900.00 | 6,430.00 | 6,430.00 | 8,100 |
| 2022-11-07 | 6,600.00 | 6,600.00 | 6,330.00 | 6,330.00 | 6,330.00 | 10,800 |
| 2022-11-04 | 7,300.00 | 7,300.00 | 6,790.00 | 6,800.00 | 6,800.00 | 18,800 |
| 2022-11-03 | 7,230.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 4,200 |
| 2022-11-02 | 7,770.00 | 7,770.00 | 7,230.00 | 7,230.00 | 7,230.00 | 6,000 |
| 2022-11-01 | 7,480.00 | 7,480.00 | 7,030.00 | 7,450.00 | 7,450.00 | 11,700 |
| 2022-10-31 | 7,730.00 | 7,730.00 | 7,480.00 | 7,480.00 | 7,480.00 | 1,700 |
| 2022-10-28 | 7,500.00 | 8,000.00 | 7,230.00 | 7,230.00 | 7,230.00 | 10,000 |
| 2022-10-27 | 6,800.00 | 7,500.00 | 6,730.00 | 7,500.00 | 7,500.00 | 73,700 |
| 2022-10-26 | 7,780.00 | 7,780.00 | 7,230.00 | 7,230.00 | 7,230.00 | 74,400 |
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.