Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 8,000.00 | 8,000.00 | 7,660.00 | 7,770.00 | 7,770.00 | 44,900 |
| 2022-10-24 | 8,260.00 | 8,400.00 | 8,230.00 | 8,230.00 | 8,230.00 | 12,000 |
| 2022-10-21 | 9,110.00 | 9,130.00 | 8,840.00 | 8,840.00 | 8,840.00 | 13,500 |
| 2022-10-20 | 9,160.00 | 9,500.00 | 9,160.00 | 9,500.00 | 9,500.00 | 600 |
| 2022-10-19 | 9,990.00 | 9,990.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,000 |
| 2022-10-18 | 9,500.00 | 9,600.00 | 9,390.00 | 9,400.00 | 9,400.00 | 16,500 |
| 2022-10-17 | 9,070.00 | 9,100.00 | 8,750.00 | 9,100.00 | 9,100.00 | 7,600 |
| 2022-10-14 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 25,700 |
| 2022-10-13 | 9,410.00 | 9,410.00 | 9,000.00 | 9,100.00 | 9,100.00 | 43,700 |
| 2022-10-12 | 9,000.00 | 9,500.00 | 8,710.00 | 9,400.00 | 9,400.00 | 5,500 |
| 2022-10-11 | 9,330.00 | 9,980.00 | 9,300.00 | 9,300.00 | 9,300.00 | 12,000 |
| 2022-10-10 | 8,780.00 | 10,000.00 | 8,780.00 | 10,000.00 | 10,000.00 | 15,800 |
| 2022-10-07 | 9,460.00 | 10,000.00 | 9,440.00 | 9,440.00 | 9,440.00 | 4,800 |
| 2022-10-06 | 10,500.00 | 10,500.00 | 10,150.00 | 10,150.00 | 10,150.00 | 15,700 |
| 2022-10-05 | 11,000.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | 9,900 |
| 2022-10-04 | 11,100.00 | 11,300.00 | 10,450.00 | 10,450.00 | 10,450.00 | 28,400 |
| 2022-10-03 | 11,200.00 | 11,900.00 | 11,200.00 | 11,200.00 | 11,200.00 | 40,800 |
| 2022-09-30 | 12,000.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 57,400 |
| 2022-09-29 | 12,650.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | 13,600 |
| 2022-09-28 | 12,550.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6,600 |
| 2022-09-27 | 12,900.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | 11,700 |
| 2022-09-26 | 13,050.00 | 13,550.00 | 12,900.00 | 12,900.00 | 12,900.00 | 23,300 |
| 2022-09-23 | 13,800.00 | 14,400.00 | 13,800.00 | 13,850.00 | 13,850.00 | 13,300 |
| 2022-09-22 | 13,800.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | 8,700 |
| 2022-09-21 | 13,800.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 7,900 |
| 2022-09-20 | 13,800.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 23,200 |
| 2022-09-19 | 14,100.00 | 14,400.00 | 13,300.00 | 13,800.00 | 13,800.00 | 42,600 |
| 2022-09-16 | 14,350.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 21,700 |
| 2022-09-15 | 15,500.00 | 15,500.00 | 14,750.00 | 14,800.00 | 14,800.00 | 9,700 |
| 2022-09-14 | 15,200.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 27,300 |
| 2022-09-13 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,800 |
| 2022-09-12 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 74,700 |
| 2022-09-09 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 12,600 |
| 2022-09-08 | 14,700.00 | 14,800.00 | 14,100.00 | 14,550.00 | 14,550.00 | 23,900 |
| 2022-09-07 | 15,500.00 | 15,550.00 | 14,600.00 | 14,700.00 | 14,700.00 | 10,500 |
| 2022-09-06 | 15,800.00 | 15,800.00 | 15,200.00 | 15,550.00 | 15,550.00 | 19,100 |
| 2022-09-05 | 15,500.00 | 15,950.00 | 15,100.00 | 15,800.00 | 15,800.00 | 12,400 |
| 2022-08-31 | 15,150.00 | 15,900.00 | 14,900.00 | 15,850.00 | 15,850.00 | 6,500 |
| 2022-08-30 | 15,500.00 | 15,850.00 | 15,450.00 | 15,600.00 | 15,600.00 | 27,700 |
| 2022-08-29 | 15,500.00 | 15,800.00 | 14,800.00 | 15,750.00 | 15,750.00 | 40,300 |
| 2022-08-26 | 17,000.00 | 17,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 28,900 |
| 2022-08-25 | 17,100.00 | 17,100.00 | 16,300.00 | 16,450.00 | 16,450.00 | 17,900 |
| 2022-08-24 | 15,000.00 | 16,250.00 | 15,000.00 | 16,200.00 | 16,200.00 | 87,800 |
| 2022-08-23 | 15,200.00 | 15,250.00 | 14,800.00 | 15,200.00 | 15,200.00 | 29,600 |
| 2022-08-22 | 15,000.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 34,700 |
| 2022-08-19 | 15,400.00 | 15,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | 33,900 |
| 2022-08-18 | 15,800.00 | 16,050.00 | 15,500.00 | 15,700.00 | 15,700.00 | 62,800 |
| 2022-08-17 | 16,550.00 | 16,750.00 | 15,800.00 | 15,800.00 | 15,800.00 | 63,800 |
| 2022-08-16 | 16,850.00 | 17,000.00 | 16,400.00 | 16,750.00 | 16,750.00 | 66,300 |
| 2022-08-15 | 16,750.00 | 17,700.00 | 15,600.00 | 16,950.00 | 16,950.00 | 28,200 |
| 2022-08-12 | 16,150.00 | 17,100.00 | 16,150.00 | 16,650.00 | 16,650.00 | 51,200 |
| 2022-08-11 | 18,350.00 | 18,750.00 | 17,100.00 | 17,100.00 | 17,100.00 | 257,500 |
| 2022-08-10 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 54,600 |
| 2022-08-09 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 72,100 |
| 2022-08-08 | 15,700.00 | 16,050.00 | 15,000.00 | 16,050.00 | 16,050.00 | 152,700 |
| 2022-08-05 | 14,100.00 | 15,000.00 | 13,900.00 | 15,000.00 | 15,000.00 | 102,000 |
| 2022-08-04 | 13,550.00 | 14,100.00 | 13,550.00 | 14,100.00 | 14,100.00 | 51,600 |
| 2022-08-03 | 13,900.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 39,300 |
| 2022-08-02 | 13,950.00 | 14,000.00 | 13,250.00 | 14,000.00 | 14,000.00 | 67,700 |
| 2022-08-01 | 14,200.00 | 14,300.00 | 13,650.00 | 14,100.00 | 14,100.00 | 40,500 |
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.