Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,400 |
| 2026-01-09 | 7,940.00 | 7,940.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,000 |
| 2026-01-08 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 200 |
| 2026-01-06 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 200 |
| 2025-12-31 | 7,970.00 | 7,990.00 | 7,600.00 | 7,940.00 | 7,940.00 | 2,400 |
| 2025-12-30 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 200 |
| 2025-12-29 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | 900 |
| 2025-12-26 | 7,560.00 | 7,560.00 | 7,510.00 | 7,510.00 | 7,510.00 | 400 |
| 2025-12-25 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1,200 |
| 2025-12-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2025-12-23 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 200 |
| 2025-12-17 | 7,570.00 | 7,990.00 | 7,570.00 | 7,990.00 | 7,990.00 | 500 |
| 2025-12-15 | 7,520.00 | 7,570.00 | 7,520.00 | 7,570.00 | 7,570.00 | 2,300 |
| 2025-12-12 | 8,050.00 | 8,050.00 | 7,530.00 | 7,530.00 | 7,530.00 | 61,000 |
| 2025-12-11 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 100 |
| 2025-12-10 | 7,730.00 | 8,090.00 | 7,710.00 | 8,090.00 | 8,090.00 | 4,100 |
| 2025-12-05 | 8,000.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | 1,300 |
| 2025-12-04 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400 |
| 2025-12-03 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 900 |
| 2025-12-01 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 300 |
| 2025-11-21 | 8,250.00 | 8,480.00 | 8,250.00 | 8,300.00 | 8,300.00 | 1,200 |
| 2025-11-19 | 7,780.00 | 8,250.00 | 7,780.00 | 8,250.00 | 8,250.00 | 301 |
| 2025-11-17 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 100 |
| 2025-11-14 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,900 |
| 2025-11-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 |
| 2025-11-11 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 300 |
| 2025-11-10 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 100 |
| 2025-11-07 | 8,430.00 | 8,440.00 | 7,510.00 | 7,660.00 | 7,660.00 | 500 |
| 2025-11-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2,000 |
| 2025-11-04 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 300 |
| 2025-11-03 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 300 |
| 2025-10-31 | 7,880.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 15,900 |
| 2025-10-29 | 7,830.00 | 7,850.00 | 7,830.00 | 7,840.00 | 7,840.00 | 1,200 |
| 2025-10-28 | 7,890.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | 2,000 |
| 2025-10-27 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 300 |
| 2025-10-24 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 900 |
| 2025-10-23 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | 400 |
| 2025-10-22 | 7,740.00 | 7,750.00 | 7,740.00 | 7,750.00 | 7,750.00 | 200 |
| 2025-10-21 | 7,490.00 | 7,600.00 | 7,490.00 | 7,600.00 | 7,600.00 | 900 |
| 2025-10-20 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,100 |
| 2025-10-17 | 7,510.00 | 7,510.00 | 7,480.00 | 7,480.00 | 7,480.00 | 1,500 |
| 2025-10-16 | 7,500.00 | 7,870.00 | 7,500.00 | 7,510.00 | 7,510.00 | 3,300 |
| 2025-10-15 | 7,890.00 | 7,900.00 | 7,470.00 | 7,500.00 | 7,500.00 | 4,400 |
| 2025-10-14 | 7,900.00 | 7,900.00 | 7,890.00 | 7,890.00 | 7,890.00 | 200 |
| 2025-10-13 | 8,120.00 | 8,120.00 | 7,440.00 | 7,900.00 | 7,900.00 | 11,600 |
| 2025-10-10 | 7,730.00 | 7,970.00 | 7,730.00 | 7,970.00 | 7,970.00 | 200 |
| 2025-10-09 | 7,650.00 | 7,980.00 | 7,650.00 | 7,980.00 | 7,980.00 | 600 |
| 2025-10-06 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 100 |
| 2025-10-03 | 7,890.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,100 |
| 2025-10-02 | 7,800.00 | 7,960.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,300 |
| 2025-09-30 | 7,810.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,780.00 | 15,600 |
| 2025-09-29 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,820.00 | 300 |
| 2025-09-26 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 10,726 |
| 2025-09-25 | 8,350.00 | 8,350.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,220 |
| 2025-09-23 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 104 |
| 2025-09-22 | 8,090.00 | 8,090.00 | 7,860.00 | 7,860.00 | 7,860.00 | 2,907 |
| 2025-09-19 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,600 |
| 2025-09-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,600 |
| 2025-09-17 | 7,920.00 | 8,450.00 | 7,920.00 | 8,450.00 | 8,450.00 | 23,200 |
| 2025-09-16 | 8,450.00 | 8,450.00 | 8,110.00 | 8,440.00 | 8,440.00 | 1,400 |
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.