Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 22,600 |
| 2022-02-07 | 11,850.00 | 12,800.00 | 11,850.00 | 12,800.00 | 12,800.00 | 13,400 |
| 2022-01-28 | 11,950.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1,500 |
| 2022-01-27 | 11,350.00 | 12,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 17,600 |
| 2022-01-26 | 12,300.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 700 |
| 2022-01-25 | 11,800.00 | 12,700.00 | 11,750.00 | 12,400.00 | 12,400.00 | 4,100 |
| 2022-01-24 | 12,700.00 | 12,700.00 | 11,900.00 | 12,600.00 | 12,600.00 | 11,700 |
| 2022-01-21 | 13,700.00 | 13,700.00 | 12,750.00 | 12,750.00 | 12,750.00 | 13,200 |
| 2022-01-20 | 12,000.00 | 13,700.00 | 12,000.00 | 13,700.00 | 13,700.00 | 12,600 |
| 2022-01-19 | 11,750.00 | 12,900.00 | 11,750.00 | 12,900.00 | 12,900.00 | 14,400 |
| 2022-01-18 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 19,700 |
| 2022-01-17 | 12,000.00 | 13,600.00 | 12,000.00 | 13,500.00 | 13,500.00 | 25,500 |
| 2022-01-14 | 12,800.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 39,600 |
| 2022-01-13 | 14,200.00 | 14,200.00 | 13,750.00 | 13,750.00 | 13,750.00 | 9,000 |
| 2022-01-12 | 14,800.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,750.00 | 10,500 |
| 2022-01-11 | 17,200.00 | 17,200.00 | 15,850.00 | 15,850.00 | 15,850.00 | 29,800 |
| 2022-01-10 | 17,300.00 | 17,300.00 | 16,000.00 | 17,000.00 | 17,000.00 | 101,100 |
| 2022-01-07 | 16,200.00 | 16,200.00 | 15,150.00 | 16,200.00 | 16,200.00 | 58,800 |
| 2022-01-06 | 15,150.00 | 15,150.00 | 15,050.00 | 15,150.00 | 15,150.00 | 106,100 |
| 2022-01-05 | 13,700.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 17,600 |
| 2022-01-04 | 13,150.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 74,200 |
| 2021-12-31 | 12,200.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 17,700 |
| 2021-12-30 | 12,200.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 4,000 |
| 2021-12-29 | 12,000.00 | 13,000.00 | 12,000.00 | 12,300.00 | 12,300.00 | 6,700 |
| 2021-12-28 | 11,700.00 | 12,300.00 | 11,700.00 | 12,200.00 | 12,200.00 | 7,300 |
| 2021-12-27 | 12,700.00 | 12,700.00 | 12,050.00 | 12,300.00 | 12,300.00 | 4,400 |
| 2021-12-24 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 9,400 |
| 2021-12-23 | 12,450.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | 2,900 |
| 2021-12-22 | 12,200.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 57,500 |
| 2021-12-21 | 11,600.00 | 12,400.00 | 11,600.00 | 11,800.00 | 11,800.00 | 40,100 |
| 2021-12-20 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,500 |
| 2021-12-17 | 11,000.00 | 12,200.00 | 11,000.00 | 12,200.00 | 12,200.00 | 32,300 |
| 2021-12-16 | 11,250.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 21,000 |
| 2021-12-15 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1,200 |
| 2021-12-14 | 11,450.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 28,200 |
| 2021-12-13 | 11,000.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4,200 |
| 2021-12-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 100 |
| 2021-12-09 | 11,500.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 7,300 |
| 2021-12-08 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8,100 |
| 2021-12-07 | 11,550.00 | 11,550.00 | 11,500.00 | 11,550.00 | 11,550.00 | 25,500 |
| 2021-12-06 | 10,900.00 | 11,550.00 | 10,800.00 | 11,550.00 | 11,550.00 | 18,200 |
| 2021-12-03 | 11,600.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 3,400 |
| 2021-12-02 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,300 |
| 2021-12-01 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 22,900 |
| 2021-11-30 | 11,400.00 | 11,400.00 | 10,950.00 | 11,000.00 | 11,000.00 | 537,400 |
| 2021-11-29 | 10,800.00 | 11,450.00 | 10,750.00 | 11,450.00 | 11,450.00 | 4,800 |
| 2021-11-26 | 12,400.00 | 12,400.00 | 11,550.00 | 11,550.00 | 11,550.00 | 74,400 |
| 2021-11-25 | 12,400.00 | 12,600.00 | 12,000.00 | 12,400.00 | 12,400.00 | 54,400 |
| 2021-11-24 | 11,700.00 | 12,500.00 | 11,500.00 | 12,400.00 | 12,400.00 | 71,500 |
| 2021-11-23 | 11,400.00 | 12,600.00 | 11,400.00 | 11,700.00 | 11,700.00 | 21,100 |
| 2021-11-22 | 12,100.00 | 12,100.00 | 11,400.00 | 12,000.00 | 12,000.00 | 24,100 |
| 2021-11-19 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 71,100 |
| 2021-11-18 | 11,850.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,900.00 | 38,100 |
| 2021-11-17 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 11,200 |
| 2021-11-16 | 11,200.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | 25,400 |
| 2021-11-15 | 11,000.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 12,800 |
| 2021-11-12 | 10,950.00 | 11,450.00 | 10,950.00 | 11,250.00 | 11,250.00 | 33,800 |
| 2021-11-11 | 11,450.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 18,900 |
| 2021-11-10 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 4,300 |
| 2021-11-09 | 11,500.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 15,000 |
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.