Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 100 |
| 2025-09-12 | 8,050.00 | 8,480.00 | 8,010.00 | 8,450.00 | 8,450.00 | 7,800 |
| 2025-09-11 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 300 |
| 2025-09-10 | 8,210.00 | 8,210.00 | 8,030.00 | 8,030.00 | 8,030.00 | 200 |
| 2025-09-05 | 8,100.00 | 8,550.00 | 8,100.00 | 8,550.00 | 8,550.00 | 4,000 |
| 2025-09-04 | 8,210.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | 300 |
| 2025-09-03 | 8,800.00 | 8,800.00 | 8,100.00 | 8,210.00 | 8,210.00 | 3,800 |
| 2025-08-29 | 8,790.00 | 8,790.00 | 8,010.00 | 8,700.00 | 8,700.00 | 700 |
| 2025-08-28 | 8,260.00 | 8,290.00 | 8,260.00 | 8,290.00 | 8,290.00 | 1,200 |
| 2025-08-27 | 8,400.00 | 8,400.00 | 8,290.00 | 8,290.00 | 8,290.00 | 7,800 |
| 2025-08-26 | 8,490.00 | 8,900.00 | 8,480.00 | 8,900.00 | 8,900.00 | 15,200 |
| 2025-08-25 | 8,090.00 | 8,490.00 | 8,090.00 | 8,490.00 | 8,490.00 | 1,000 |
| 2025-08-22 | 8,480.00 | 8,480.00 | 7,980.00 | 8,450.00 | 8,450.00 | 6,400 |
| 2025-08-21 | 7,900.00 | 8,830.00 | 7,900.00 | 8,500.00 | 8,500.00 | 2,000 |
| 2025-08-20 | 8,500.00 | 8,500.00 | 8,410.00 | 8,410.00 | 8,410.00 | 800 |
| 2025-08-19 | 8,870.00 | 8,880.00 | 8,400.00 | 8,400.00 | 8,400.00 | 10,500 |
| 2025-08-18 | 8,900.00 | 8,900.00 | 8,300.00 | 8,840.00 | 8,840.00 | 5,400 |
| 2025-08-15 | 8,400.00 | 9,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 42,700 |
| 2025-08-14 | 9,400.00 | 9,400.00 | 9,020.00 | 9,020.00 | 9,020.00 | 300 |
| 2025-08-13 | 8,900.00 | 8,900.00 | 8,850.00 | 8,860.00 | 8,860.00 | 1,600 |
| 2025-08-12 | 9,100.00 | 9,110.00 | 8,570.00 | 8,980.00 | 8,980.00 | 13,900 |
| 2025-08-11 | 9,670.00 | 9,670.00 | 9,100.00 | 9,200.00 | 9,200.00 | 15,100 |
| 2025-08-08 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 19,500 |
| 2025-08-07 | 8,340.00 | 8,600.00 | 8,340.00 | 8,600.00 | 8,600.00 | 54,200 |
| 2025-08-06 | 8,310.00 | 8,320.00 | 8,100.00 | 8,320.00 | 8,320.00 | 10,500 |
| 2025-08-05 | 7,980.00 | 8,380.00 | 7,980.00 | 8,300.00 | 8,300.00 | 6,800 |
| 2025-08-04 | 8,100.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 4,400 |
| 2025-08-01 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2025-07-31 | 8,250.00 | 8,390.00 | 8,170.00 | 8,240.00 | 8,240.00 | 11,900 |
| 2025-07-30 | 7,860.00 | 8,180.00 | 7,860.00 | 8,160.00 | 8,160.00 | 15,100 |
| 2025-07-29 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 14,700 |
| 2025-07-28 | 8,000.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 6,800 |
| 2025-07-25 | 7,910.00 | 8,090.00 | 7,910.00 | 8,090.00 | 8,090.00 | 600 |
| 2025-07-24 | 8,010.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 1,200 |
| 2025-07-23 | 8,100.00 | 8,100.00 | 8,090.00 | 8,090.00 | 8,090.00 | 400 |
| 2025-07-22 | 7,510.00 | 8,010.00 | 7,510.00 | 8,010.00 | 8,010.00 | 1,400 |
| 2025-07-21 | 8,100.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | 4,600 |
| 2025-07-18 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | 300 |
| 2025-07-17 | 7,980.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,100.00 | 11,500 |
| 2025-07-16 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 300 |
| 2025-07-15 | 8,300.00 | 8,300.00 | 8,020.00 | 8,240.00 | 8,240.00 | 2,900 |
| 2025-07-14 | 7,920.00 | 8,200.00 | 7,920.00 | 8,200.00 | 8,200.00 | 1,300 |
| 2025-07-11 | 7,810.00 | 8,180.00 | 7,810.00 | 8,180.00 | 8,180.00 | 3,200 |
| 2025-07-10 | 8,180.00 | 8,200.00 | 8,000.00 | 8,170.00 | 8,170.00 | 1,200 |
| 2025-07-09 | 7,800.00 | 8,180.00 | 7,800.00 | 8,180.00 | 8,180.00 | 2,200 |
| 2025-07-08 | 7,820.00 | 8,190.00 | 7,650.00 | 8,190.00 | 8,190.00 | 1,600 |
| 2025-07-07 | 8,000.00 | 8,000.00 | 7,810.00 | 7,810.00 | 7,810.00 | 16,400 |
| 2025-07-04 | 7,990.00 | 7,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,300 |
| 2025-07-03 | 8,370.00 | 8,370.00 | 7,950.00 | 8,250.00 | 8,250.00 | 1,700 |
| 2025-07-02 | 8,100.00 | 8,290.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1,700 |
| 2025-07-01 | 7,990.00 | 8,090.00 | 7,990.00 | 8,090.00 | 8,090.00 | 2,300 |
| 2025-06-30 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 100 |
| 2025-06-27 | 7,880.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | 900 |
| 2025-06-26 | 7,810.00 | 7,810.00 | 7,550.00 | 7,810.00 | 7,810.00 | 2,500 |
| 2025-06-25 | 7,650.00 | 8,100.00 | 7,650.00 | 7,810.00 | 7,810.00 | 5,500 |
| 2025-06-23 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | 11,600 |
| 2025-06-20 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 2,500 |
| 2025-06-19 | 8,000.00 | 8,000.00 | 7,980.00 | 7,990.00 | 7,990.00 | 2,800 |
| 2025-06-18 | 7,850.00 | 8,090.00 | 7,650.00 | 8,090.00 | 8,090.00 | 12,200 |
| 2025-06-17 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 100 |
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.