Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 7,760.00 | 7,980.00 | 7,760.00 | 7,980.00 | 7,980.00 | 500 |
| 2025-02-27 | 7,810.00 | 8,070.00 | 7,710.00 | 8,070.00 | 8,070.00 | 7,100 |
| 2025-02-25 | 7,770.00 | 8,090.00 | 7,770.00 | 8,090.00 | 8,090.00 | 900 |
| 2025-02-24 | 8,100.00 | 8,100.00 | 7,710.00 | 8,090.00 | 8,090.00 | 4,600 |
| 2025-02-21 | 8,110.00 | 8,120.00 | 8,070.00 | 8,100.00 | 8,100.00 | 4,300 |
| 2025-02-20 | 7,950.00 | 8,180.00 | 7,950.00 | 8,150.00 | 8,150.00 | 700 |
| 2025-02-18 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 100 |
| 2025-02-10 | 7,650.00 | 8,090.00 | 7,640.00 | 8,090.00 | 8,090.00 | 600 |
| 2025-02-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-02-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,000 |
| 2025-01-24 | 7,820.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 9,400 |
| 2025-01-23 | 7,790.00 | 7,820.00 | 7,790.00 | 7,820.00 | 7,820.00 | 300 |
| 2025-01-22 | 7,700.00 | 7,760.00 | 7,550.00 | 7,550.00 | 7,550.00 | 3,200 |
| 2025-01-21 | 7,610.00 | 7,770.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1,700 |
| 2025-01-20 | 7,930.00 | 7,930.00 | 7,580.00 | 7,580.00 | 7,580.00 | 200 |
| 2025-01-17 | 7,640.00 | 7,800.00 | 7,610.00 | 7,800.00 | 7,800.00 | 5,100 |
| 2025-01-16 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 100 |
| 2025-01-15 | 7,630.00 | 8,150.00 | 7,600.00 | 8,150.00 | 8,150.00 | 4,800 |
| 2025-01-14 | 7,780.00 | 8,200.00 | 7,750.00 | 8,150.00 | 8,150.00 | 900 |
| 2025-01-13 | 8,290.00 | 8,290.00 | 8,190.00 | 8,280.00 | 8,280.00 | 1,500 |
| 2025-01-10 | 7,990.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 900 |
| 2025-01-09 | 7,700.00 | 8,400.00 | 7,640.00 | 7,640.00 | 7,640.00 | 13,800 |
| 2025-01-03 | 7,700.00 | 8,230.00 | 7,700.00 | 8,190.00 | 8,190.00 | 12,200 |
| 2025-01-02 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,400 |
| 2024-12-31 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 800 |
| 2024-12-30 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,000 |
| 2024-12-27 | 7,980.00 | 7,980.00 | 7,700.00 | 7,960.00 | 7,960.00 | 1,300 |
| 2024-12-25 | 7,970.00 | 7,980.00 | 7,970.00 | 7,980.00 | 7,980.00 | 200 |
| 2024-12-24 | 7,750.00 | 7,890.00 | 7,430.00 | 7,890.00 | 7,890.00 | 4,600 |
| 2024-12-23 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 100 |
| 2024-12-20 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,200 |
| 2024-12-19 | 7,750.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,900.00 | 200 |
| 2024-12-18 | 8,090.00 | 8,090.00 | 7,850.00 | 7,850.00 | 7,850.00 | 400 |
| 2024-12-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 300 |
| 2024-12-16 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,300 |
| 2024-12-13 | 7,830.00 | 7,830.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,200 |
| 2024-12-12 | 7,850.00 | 7,850.00 | 7,820.00 | 7,830.00 | 7,830.00 | 1,000 |
| 2024-12-11 | 7,830.00 | 8,050.00 | 7,820.00 | 8,050.00 | 8,050.00 | 700 |
| 2024-12-10 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 200 |
| 2024-12-09 | 7,900.00 | 7,980.00 | 7,900.00 | 7,980.00 | 7,980.00 | 300 |
| 2024-12-06 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 100 |
| 2024-12-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
| 2024-12-04 | 7,650.00 | 7,700.00 | 7,650.00 | 7,680.00 | 7,680.00 | 10,900 |
| 2024-12-03 | 7,600.00 | 7,970.00 | 7,600.00 | 7,970.00 | 7,970.00 | 400 |
| 2024-12-02 | 7,610.00 | 7,980.00 | 7,610.00 | 7,980.00 | 7,980.00 | 500 |
| 2024-11-29 | 7,620.00 | 7,990.00 | 7,610.00 | 7,990.00 | 7,990.00 | 400 |
| 2024-11-28 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 1,200 |
| 2024-11-27 | 7,610.00 | 7,620.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,400 |
| 2024-11-22 | 7,890.00 | 7,890.00 | 7,560.00 | 7,880.00 | 7,880.00 | 500 |
| 2024-11-21 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 100 |
| 2024-11-19 | 7,560.00 | 8,000.00 | 7,550.00 | 8,000.00 | 8,000.00 | 2,300 |
| 2024-11-18 | 7,360.00 | 7,720.00 | 7,360.00 | 7,720.00 | 7,720.00 | 900 |
| 2024-11-14 | 7,610.00 | 7,840.00 | 7,600.00 | 7,840.00 | 7,840.00 | 300 |
| 2024-11-13 | 7,610.00 | 7,850.00 | 7,600.00 | 7,850.00 | 7,850.00 | 2,600 |
| 2024-11-12 | 8,040.00 | 8,040.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,200 |
| 2024-11-11 | 7,450.00 | 7,980.00 | 7,450.00 | 7,650.00 | 7,650.00 | 10,200 |
| 2024-11-08 | 7,700.00 | 7,980.00 | 7,440.00 | 7,980.00 | 7,980.00 | 6,800 |
| 2024-11-07 | 7,980.00 | 7,990.00 | 7,980.00 | 7,990.00 | 7,990.00 | 600 |
| 2024-11-05 | 7,650.00 | 7,990.00 | 7,650.00 | 7,990.00 | 7,990.00 | 700 |
| 2024-11-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,000 |
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.