Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 100 |
| 2025-06-10 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 100 |
| 2025-06-09 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 100 |
| 2025-06-06 | 8,290.00 | 8,350.00 | 8,290.00 | 8,340.00 | 8,340.00 | 2,300 |
| 2025-06-05 | 8,000.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | 1,500 |
| 2025-06-04 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,400 |
| 2025-06-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-06-02 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 100 |
| 2025-05-30 | 8,000.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 17,400 |
| 2025-05-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,400 |
| 2025-05-28 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11,200 |
| 2025-05-27 | 7,780.00 | 8,000.00 | 7,780.00 | 8,000.00 | 8,000.00 | 300 |
| 2025-05-26 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 7,770.00 | 200 |
| 2025-05-23 | 8,220.00 | 8,220.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,000 |
| 2025-05-22 | 7,900.00 | 8,240.00 | 7,900.00 | 8,240.00 | 8,240.00 | 400 |
| 2025-05-21 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 200 |
| 2025-05-20 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,400 |
| 2025-05-19 | 8,050.00 | 8,050.00 | 7,840.00 | 8,000.00 | 8,000.00 | 500 |
| 2025-05-16 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 200 |
| 2025-05-14 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 500 |
| 2025-05-13 | 7,900.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2,100 |
| 2025-05-09 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,400 |
| 2025-05-08 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,000 |
| 2025-05-07 | 7,420.00 | 8,290.00 | 7,420.00 | 8,290.00 | 8,290.00 | 1,100 |
| 2025-05-06 | 7,950.00 | 7,960.00 | 7,950.00 | 7,960.00 | 7,960.00 | 600 |
| 2025-04-29 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 500 |
| 2025-04-28 | 7,880.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1,200 |
| 2025-04-25 | 7,860.00 | 8,190.00 | 7,860.00 | 8,190.00 | 8,190.00 | 200 |
| 2025-04-24 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 200 |
| 2025-04-23 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 800 |
| 2025-04-22 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 400 |
| 2025-04-21 | 7,960.00 | 7,960.00 | 7,910.00 | 7,910.00 | 7,910.00 | 800 |
| 2025-04-18 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2025-04-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 400 |
| 2025-04-16 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2025-04-15 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 700 |
| 2025-04-14 | 7,770.00 | 8,380.00 | 7,770.00 | 8,380.00 | 8,380.00 | 500 |
| 2025-04-11 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 5,000 |
| 2025-04-10 | 7,800.00 | 8,210.00 | 7,800.00 | 8,210.00 | 8,210.00 | 12,400 |
| 2025-04-09 | 7,700.00 | 7,750.00 | 7,400.00 | 7,680.00 | 7,680.00 | 5,800 |
| 2025-04-08 | 7,410.00 | 7,790.00 | 7,250.00 | 7,250.00 | 7,250.00 | 10,900 |
| 2025-04-04 | 7,750.00 | 7,950.00 | 7,720.00 | 7,770.00 | 7,770.00 | 11,000 |
| 2025-04-03 | 7,180.00 | 7,900.00 | 7,150.00 | 7,760.00 | 7,760.00 | 3,700 |
| 2025-04-02 | 7,670.00 | 7,680.00 | 7,660.00 | 7,680.00 | 7,680.00 | 1,300 |
| 2025-04-01 | 7,460.00 | 7,670.00 | 7,460.00 | 7,670.00 | 7,670.00 | 2,600 |
| 2025-03-31 | 7,580.00 | 7,670.00 | 7,400.00 | 7,460.00 | 7,460.00 | 5,500 |
| 2025-03-28 | 7,900.00 | 8,020.00 | 7,900.00 | 7,940.00 | 7,940.00 | 600 |
| 2025-03-27 | 8,020.00 | 8,020.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1,500 |
| 2025-03-26 | 7,840.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,670.00 | 30,600 |
| 2025-03-25 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 600 |
| 2025-03-24 | 7,700.00 | 8,240.00 | 7,700.00 | 8,240.00 | 8,240.00 | 37,200 |
| 2025-03-21 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 300 |
| 2025-03-19 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 400 |
| 2025-03-18 | 8,030.00 | 8,090.00 | 7,900.00 | 7,910.00 | 7,910.00 | 2,000 |
| 2025-03-14 | 8,370.00 | 8,370.00 | 7,600.00 | 8,100.00 | 8,100.00 | 1,100 |
| 2025-03-12 | 8,260.00 | 8,260.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 |
| 2025-03-11 | 7,740.00 | 8,000.00 | 7,740.00 | 7,830.00 | 7,830.00 | 500 |
| 2025-03-06 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 100 |
| 2025-03-05 | 7,850.00 | 8,180.00 | 7,770.00 | 7,800.00 | 7,800.00 | 7,400 |
| 2025-03-03 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 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.