Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 14,150.00 | 14,150.00 | 13,250.00 | 14,100.00 | 14,100.00 | 57,600 |
| 2022-07-28 | 13,250.00 | 13,250.00 | 12,600.00 | 13,200.00 | 13,200.00 | 46,000 |
| 2022-07-27 | 11,450.00 | 12,400.00 | 11,350.00 | 12,400.00 | 12,400.00 | 44,800 |
| 2022-07-26 | 12,200.00 | 12,200.00 | 11,300.00 | 11,650.00 | 11,650.00 | 12,500 |
| 2022-07-25 | 11,400.00 | 11,650.00 | 11,350.00 | 11,550.00 | 11,550.00 | 11,300 |
| 2022-07-22 | 12,000.00 | 12,000.00 | 11,200.00 | 11,500.00 | 11,500.00 | 21,400 |
| 2022-07-21 | 11,400.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,800.00 | 32,600 |
| 2022-07-20 | 12,000.00 | 12,000.00 | 11,250.00 | 11,350.00 | 11,350.00 | 48,000 |
| 2022-07-19 | 11,800.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | 10,500 |
| 2022-07-18 | 12,500.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | 6,200 |
| 2022-07-15 | 11,950.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 20,100 |
| 2022-07-14 | 11,750.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 14,600 |
| 2022-07-13 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 9,400 |
| 2022-07-12 | 11,550.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 21,300 |
| 2022-07-11 | 11,400.00 | 12,000.00 | 11,300.00 | 11,550.00 | 11,550.00 | 1,215,300 |
| 2022-07-08 | 12,150.00 | 12,200.00 | 11,600.00 | 11,950.00 | 11,950.00 | 6,100 |
| 2022-07-07 | 11,900.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 8,400 |
| 2022-07-06 | 12,200.00 | 12,200.00 | 11,350.00 | 11,350.00 | 11,350.00 | 6,500 |
| 2022-07-05 | 12,050.00 | 12,900.00 | 12,050.00 | 12,200.00 | 12,200.00 | 11,400 |
| 2022-07-04 | 13,200.00 | 13,200.00 | 11,900.00 | 12,700.00 | 12,700.00 | 12,800 |
| 2022-07-01 | 12,000.00 | 12,700.00 | 11,950.00 | 12,700.00 | 12,700.00 | 16,700 |
| 2022-06-30 | 14,200.00 | 14,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | 47,900 |
| 2022-06-29 | 13,000.00 | 13,850.00 | 13,000.00 | 13,650.00 | 13,650.00 | 31,200 |
| 2022-06-28 | 12,950.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 23,600 |
| 2022-06-27 | 11,400.00 | 12,150.00 | 11,400.00 | 12,150.00 | 12,150.00 | 22,900 |
| 2022-06-24 | 11,500.00 | 11,500.00 | 10,900.00 | 11,400.00 | 11,400.00 | 23,100 |
| 2022-06-23 | 11,100.00 | 11,200.00 | 10,850.00 | 11,200.00 | 11,200.00 | 21,900 |
| 2022-06-22 | 11,300.00 | 11,300.00 | 10,000.00 | 11,000.00 | 11,000.00 | 10,300 |
| 2022-06-21 | 12,200.00 | 12,200.00 | 10,650.00 | 10,700.00 | 10,700.00 | 36,200 |
| 2022-06-20 | 11,450.00 | 12,950.00 | 11,450.00 | 11,450.00 | 11,450.00 | 34,000 |
| 2022-06-17 | 12,400.00 | 13,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | 21,000 |
| 2022-06-16 | 13,900.00 | 13,900.00 | 13,100.00 | 13,200.00 | 13,200.00 | 10,900 |
| 2022-06-15 | 13,500.00 | 14,900.00 | 13,050.00 | 13,050.00 | 13,050.00 | 68,800 |
| 2022-06-14 | 13,550.00 | 14,550.00 | 13,550.00 | 14,000.00 | 14,000.00 | 8,700 |
| 2022-06-13 | 14,550.00 | 14,900.00 | 14,550.00 | 14,550.00 | 14,550.00 | 57,700 |
| 2022-06-10 | 16,450.00 | 16,450.00 | 15,500.00 | 15,600.00 | 15,600.00 | 67,400 |
| 2022-06-09 | 15,450.00 | 15,450.00 | 14,950.00 | 15,450.00 | 15,450.00 | 24,000 |
| 2022-06-08 | 12,750.00 | 14,450.00 | 12,750.00 | 14,450.00 | 14,450.00 | 1,243,400 |
| 2022-06-07 | 13,950.00 | 14,000.00 | 13,050.00 | 13,550.00 | 13,550.00 | 47,400 |
| 2022-06-06 | 14,950.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 22,900 |
| 2022-06-03 | 15,050.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | 51,800 |
| 2022-06-02 | 15,750.00 | 15,750.00 | 15,200.00 | 15,550.00 | 15,550.00 | 14,800 |
| 2022-06-01 | 15,900.00 | 15,900.00 | 14,800.00 | 15,250.00 | 15,250.00 | 56,900 |
| 2022-05-31 | 16,100.00 | 16,200.00 | 15,550.00 | 15,900.00 | 15,900.00 | 50,100 |
| 2022-05-30 | 16,000.00 | 16,500.00 | 15,900.00 | 16,100.00 | 16,100.00 | 27,000 |
| 2022-05-27 | 16,400.00 | 16,600.00 | 15,350.00 | 16,000.00 | 16,000.00 | 35,100 |
| 2022-05-26 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 53,500 |
| 2022-05-25 | 16,500.00 | 16,800.00 | 16,050.00 | 16,500.00 | 16,500.00 | 46,100 |
| 2022-05-24 | 16,800.00 | 16,800.00 | 15,700.00 | 16,000.00 | 16,000.00 | 7,500 |
| 2022-05-23 | 16,200.00 | 17,200.00 | 16,000.00 | 16,300.00 | 16,300.00 | 42,300 |
| 2022-05-20 | 15,600.00 | 16,550.00 | 15,600.00 | 16,550.00 | 16,550.00 | 86,300 |
| 2022-05-19 | 15,100.00 | 16,000.00 | 15,100.00 | 15,500.00 | 15,500.00 | 20,300 |
| 2022-05-18 | 17,050.00 | 17,050.00 | 16,100.00 | 16,100.00 | 16,100.00 | 26,100 |
| 2022-05-17 | 14,300.00 | 16,200.00 | 14,300.00 | 16,200.00 | 16,200.00 | 30,500 |
| 2022-05-16 | 16,250.00 | 17,000.00 | 15,150.00 | 15,150.00 | 15,150.00 | 41,100 |
| 2022-05-13 | 16,800.00 | 16,900.00 | 16,250.00 | 16,250.00 | 16,250.00 | 33,300 |
| 2022-05-12 | 18,050.00 | 18,500.00 | 16,850.00 | 17,450.00 | 17,450.00 | 33,800 |
| 2022-05-11 | 17,600.00 | 18,100.00 | 16,750.00 | 18,100.00 | 18,100.00 | 22,000 |
| 2022-05-10 | 16,300.00 | 17,900.00 | 16,300.00 | 16,950.00 | 16,950.00 | 123,000 |
| 2022-05-09 | 17,500.00 | 18,650.00 | 17,500.00 | 17,500.00 | 17,500.00 | 21,500 |
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.