Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 18,850.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 52,800 |
| 2022-05-05 | 20,200.00 | 20,200.00 | 18,000.00 | 20,200.00 | 20,200.00 | 254,100 |
| 2022-05-04 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 41,300 |
| 2022-04-29 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 15,300 |
| 2022-04-28 | 15,000.00 | 16,550.00 | 15,000.00 | 16,550.00 | 16,550.00 | 44,500 |
| 2022-04-27 | 15,550.00 | 15,900.00 | 14,350.00 | 15,500.00 | 15,500.00 | 49,800 |
| 2022-04-26 | 14,200.00 | 15,300.00 | 14,000.00 | 15,300.00 | 15,300.00 | 20,100 |
| 2022-04-25 | 15,400.00 | 15,400.00 | 14,550.00 | 14,550.00 | 14,550.00 | 27,700 |
| 2022-04-22 | 14,750.00 | 15,800.00 | 14,000.00 | 15,600.00 | 15,600.00 | 91,400 |
| 2022-04-21 | 14,300.00 | 15,350.00 | 14,300.00 | 14,800.00 | 14,800.00 | 70,800 |
| 2022-04-20 | 15,750.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | 70,900 |
| 2022-04-19 | 17,900.00 | 17,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | 121,100 |
| 2022-04-18 | 18,950.00 | 18,950.00 | 17,700.00 | 17,700.00 | 17,700.00 | 62,600 |
| 2022-04-15 | 18,500.00 | 19,450.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,333,700 |
| 2022-04-14 | 20,100.00 | 21,300.00 | 18,700.00 | 19,850.00 | 19,850.00 | 66,100 |
| 2022-04-13 | 19,900.00 | 20,000.00 | 18,950.00 | 20,000.00 | 20,000.00 | 52,500 |
| 2022-04-12 | 20,550.00 | 21,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | 138,800 |
| 2022-04-08 | 21,800.00 | 24,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | 343,600 |
| 2022-04-07 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 10,500 |
| 2022-04-06 | 25,200.00 | 25,500.00 | 25,150.00 | 25,150.00 | 25,150.00 | 100,100 |
| 2022-04-05 | 27,600.00 | 29,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 169,000 |
| 2022-04-04 | 26,100.00 | 30,000.00 | 26,100.00 | 29,000.00 | 29,000.00 | 419,600 |
| 2022-04-01 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 51,100 |
| 2022-03-31 | 34,650.00 | 34,650.00 | 30,150.00 | 30,150.00 | 30,150.00 | 301,000 |
| 2022-03-30 | 32,400.00 | 32,400.00 | 30,500.00 | 32,400.00 | 32,400.00 | 362,500 |
| 2022-03-29 | 30,300.00 | 30,300.00 | 30,150.00 | 30,300.00 | 30,300.00 | 139,200 |
| 2022-03-28 | 28,300.00 | 28,350.00 | 28,000.00 | 28,350.00 | 28,350.00 | 347,300 |
| 2022-03-25 | 26,200.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 68,200 |
| 2022-03-24 | 21,750.00 | 24,800.00 | 21,750.00 | 24,800.00 | 24,800.00 | 298,500 |
| 2022-03-23 | 25,150.00 | 25,150.00 | 23,200.00 | 23,200.00 | 23,200.00 | 499,600 |
| 2022-03-22 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 74,400 |
| 2022-03-21 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 62,000 |
| 2022-03-18 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 375,900 |
| 2022-03-17 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 31,900 |
| 2022-03-16 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 16,600 |
| 2022-03-15 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 17,100 |
| 2022-03-14 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 100,400 |
| 2022-03-11 | 14,850.00 | 15,000.00 | 13,850.00 | 14,800.00 | 14,800.00 | 35,200 |
| 2022-03-10 | 14,500.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,850.00 | 24,200 |
| 2022-03-09 | 14,450.00 | 15,000.00 | 14,300.00 | 14,500.00 | 14,500.00 | 15,200 |
| 2022-03-08 | 14,500.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | 15,400 |
| 2022-03-07 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 19,000 |
| 2022-03-04 | 14,000.00 | 14,900.00 | 14,000.00 | 14,650.00 | 14,650.00 | 14,700 |
| 2022-03-03 | 14,650.00 | 14,650.00 | 14,200.00 | 14,350.00 | 14,350.00 | 15,900 |
| 2022-03-02 | 14,500.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 11,200 |
| 2022-03-01 | 14,250.00 | 14,800.00 | 14,250.00 | 14,600.00 | 14,600.00 | 14,000 |
| 2022-02-28 | 14,500.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 25,600 |
| 2022-02-25 | 14,700.00 | 14,850.00 | 14,700.00 | 14,700.00 | 14,700.00 | 18,500 |
| 2022-02-24 | 14,000.00 | 15,000.00 | 14,000.00 | 14,700.00 | 14,700.00 | 33,600 |
| 2022-02-23 | 15,750.00 | 15,800.00 | 14,800.00 | 14,850.00 | 14,850.00 | 32,400 |
| 2022-02-22 | 14,500.00 | 14,900.00 | 14,000.00 | 14,800.00 | 14,800.00 | 42,700 |
| 2022-02-21 | 15,450.00 | 15,450.00 | 15,000.00 | 15,050.00 | 15,050.00 | 105,900 |
| 2022-02-18 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 21,300 |
| 2022-02-17 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 48,600 |
| 2022-02-16 | 12,500.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | 12,900 |
| 2022-02-15 | 12,800.00 | 13,100.00 | 12,600.00 | 12,650.00 | 12,650.00 | 10,000 |
| 2022-02-14 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 6,300 |
| 2022-02-11 | 13,350.00 | 13,350.00 | 12,150.00 | 13,200.00 | 13,200.00 | 14,900 |
| 2022-02-10 | 13,100.00 | 13,100.00 | 12,950.00 | 13,000.00 | 13,000.00 | 6,100 |
| 2022-02-09 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 12,200 |
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.