Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-19 | 7,300.00 | 7,730.00 | 7,300.00 | 7,730.00 | 7,730.00 | 8,200 |
| 2026-05-18 | 7,060.00 | 7,570.00 | 7,060.00 | 7,300.00 | 7,300.00 | 1,300 |
| 2026-05-15 | 7,600.00 | 7,600.00 | 7,590.00 | 7,590.00 | 7,590.00 | 13,800 |
| 2026-05-14 | 7,080.00 | 7,600.00 | 7,080.00 | 7,600.00 | 7,600.00 | 5,600 |
| 2026-05-13 | 7,880.00 | 7,880.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,600 |
| 2026-05-12 | 7,600.00 | 7,720.00 | 7,600.00 | 7,690.00 | 7,690.00 | 3,200 |
| 2026-05-08 | 7,270.00 | 7,610.00 | 7,260.00 | 7,610.00 | 7,610.00 | 3,600 |
| 2026-05-07 | 7,280.00 | 7,280.00 | 7,260.00 | 7,260.00 | 7,260.00 | 6,300 |
| 2026-05-06 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,100 |
| 2026-05-05 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,000 |
| 2026-05-04 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 100 |
| 2026-04-29 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 100 |
| 2026-04-24 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 100 |
| 2026-04-23 | 7,660.00 | 7,660.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,300 |
| 2026-04-22 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 100 |
| 2026-04-21 | 8,040.00 | 8,050.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,100 |
| 2026-04-20 | 7,500.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,990.00 | 400 |
| 2026-04-17 | 7,440.00 | 8,000.00 | 7,440.00 | 8,000.00 | 8,000.00 | 5,100 |
| 2026-04-10 | 8,090.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
| 2026-04-08 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 100 |
| 2026-04-03 | 7,260.00 | 7,990.00 | 7,260.00 | 7,990.00 | 7,990.00 | 1,000 |
| 2026-04-01 | 7,640.00 | 7,700.00 | 7,640.00 | 7,700.00 | 7,700.00 | 10,900 |
| 2026-03-31 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 500 |
| 2026-03-30 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,200 |
| 2026-03-27 | 7,200.00 | 7,760.00 | 7,120.00 | 7,640.00 | 7,640.00 | 500 |
| 2026-03-25 | 7,210.00 | 7,520.00 | 7,210.00 | 7,520.00 | 7,520.00 | 8,200 |
| 2026-03-24 | 7,400.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,100 |
| 2026-03-19 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 2,700 |
| 2026-03-18 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,100 |
| 2026-03-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,600 |
| 2026-03-13 | 7,490.00 | 7,650.00 | 7,490.00 | 7,650.00 | 7,650.00 | 2,100 |
| 2026-03-12 | 7,340.00 | 7,550.00 | 7,340.00 | 7,490.00 | 7,490.00 | 900 |
| 2026-03-11 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 400 |
| 2026-03-10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 500 |
| 2026-03-09 | 6,990.00 | 6,990.00 | 6,950.00 | 6,980.00 | 6,980.00 | 10,000 |
| 2026-03-06 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 4,100 |
| 2026-03-05 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 900 |
| 2026-02-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 3,400 |
| 2026-02-26 | 7,300.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | 200 |
| 2026-02-25 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 600 |
| 2026-02-24 | 7,790.00 | 7,790.00 | 7,060.00 | 7,590.00 | 7,590.00 | 900 |
| 2026-02-23 | 7,400.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,490.00 | 1,900 |
| 2026-02-12 | 7,000.00 | 7,310.00 | 7,000.00 | 7,310.00 | 7,310.00 | 400 |
| 2026-02-09 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 600 |
| 2026-02-06 | 7,010.00 | 7,100.00 | 6,940.00 | 6,940.00 | 6,940.00 | 2,500 |
| 2026-02-04 | 6,930.00 | 7,310.00 | 6,920.00 | 7,300.00 | 7,300.00 | 500 |
| 2026-02-03 | 7,300.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2,100 |
| 2026-02-02 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,100 |
| 2026-01-30 | 7,430.00 | 7,450.00 | 7,060.00 | 7,450.00 | 7,450.00 | 500 |
| 2026-01-29 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 100 |
| 2026-01-27 | 7,420.00 | 7,430.00 | 7,420.00 | 7,430.00 | 7,430.00 | 1,100 |
| 2026-01-26 | 7,490.00 | 7,490.00 | 7,310.00 | 7,450.00 | 7,450.00 | 4,200 |
| 2026-01-23 | 7,790.00 | 7,790.00 | 7,000.00 | 7,490.00 | 7,490.00 | 12,000 |
| 2026-01-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2026-01-20 | 7,830.00 | 7,840.00 | 7,320.00 | 7,500.00 | 7,500.00 | 4,300 |
| 2026-01-19 | 7,600.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | 5,700 |
| 2026-01-15 | 7,790.00 | 7,790.00 | 7,670.00 | 7,670.00 | 7,670.00 | 800 |
| 2026-01-14 | 7,460.00 | 7,460.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,500 |
| 2026-01-13 | 7,500.00 | 7,500.00 | 7,460.00 | 7,460.00 | 7,460.00 | 2,200 |
| 2026-01-12 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,400 |
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.