Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 8,090.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | 300 |
| 2024-10-31 | 8,200.00 | 8,200.00 | 7,820.00 | 8,090.00 | 8,090.00 | 6,200 |
| 2024-10-28 | 7,610.00 | 8,340.00 | 7,600.00 | 8,260.00 | 8,260.00 | 600 |
| 2024-10-24 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 2,200 |
| 2024-10-23 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,700 |
| 2024-10-22 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 200 |
| 2024-10-21 | 7,890.00 | 7,890.00 | 7,780.00 | 7,780.00 | 7,780.00 | 400 |
| 2024-10-18 | 7,470.00 | 8,000.00 | 7,470.00 | 7,990.00 | 7,990.00 | 1,400 |
| 2024-10-17 | 7,990.00 | 7,990.00 | 7,730.00 | 7,730.00 | 7,730.00 | 31,500 |
| 2024-10-16 | 7,830.00 | 7,830.00 | 7,820.00 | 7,830.00 | 7,830.00 | 20,200 |
| 2024-10-15 | 7,810.00 | 8,000.00 | 7,810.00 | 8,000.00 | 8,000.00 | 10,100 |
| 2024-10-14 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 13,900 |
| 2024-10-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 |
| 2024-10-10 | 8,000.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 7,600 |
| 2024-10-09 | 8,010.00 | 8,010.00 | 7,990.00 | 8,000.00 | 8,000.00 | 14,000 |
| 2024-10-08 | 8,490.00 | 8,500.00 | 8,380.00 | 8,380.00 | 8,380.00 | 1,000 |
| 2024-10-07 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1,000 |
| 2024-10-02 | 7,970.00 | 8,000.00 | 7,970.00 | 8,000.00 | 8,000.00 | 11,000 |
| 2024-10-01 | 8,090.00 | 8,090.00 | 7,630.00 | 8,000.00 | 8,000.00 | 10,600 |
| 2024-09-30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2024-09-27 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 100 |
| 2024-09-26 | 8,000.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | 20,600 |
| 2024-09-25 | 8,090.00 | 8,090.00 | 7,910.00 | 8,000.00 | 8,000.00 | 17,300 |
| 2024-09-24 | 7,910.00 | 7,990.00 | 7,900.00 | 7,990.00 | 7,990.00 | 2,100 |
| 2024-09-20 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 33,200 |
| 2024-09-19 | 8,100.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | 32,700 |
| 2024-09-18 | 7,900.00 | 8,160.00 | 7,900.00 | 8,150.00 | 8,150.00 | 5,900 |
| 2024-09-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2024-09-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-09-13 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 800 |
| 2024-09-12 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 200 |
| 2024-09-10 | 7,630.00 | 8,190.00 | 7,630.00 | 8,190.00 | 8,190.00 | 1,200 |
| 2024-09-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2024-09-06 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 7,950.00 | 11,800 |
| 2024-09-05 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2024-08-30 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0 |
| 2024-08-29 | 8,430.00 | 8,430.00 | 7,920.00 | 7,930.00 | 7,930.00 | 1,300 |
| 2024-08-28 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 200 |
| 2024-08-27 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-08-26 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 6,400 |
| 2024-08-23 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-08-22 | 7,980.00 | 8,550.00 | 7,980.00 | 8,300.00 | 8,300.00 | 3,700 |
| 2024-08-21 | 8,600.00 | 8,600.00 | 8,010.00 | 8,500.00 | 8,500.00 | 6,100 |
| 2024-08-20 | 8,600.00 | 8,600.00 | 8,300.00 | 8,550.00 | 8,550.00 | 1,400 |
| 2024-08-19 | 8,250.00 | 8,590.00 | 8,200.00 | 8,550.00 | 8,550.00 | 3,400 |
| 2024-08-16 | 7,800.00 | 8,580.00 | 7,700.00 | 8,580.00 | 8,580.00 | 3,300 |
| 2024-08-15 | 8,280.00 | 8,280.00 | 8,260.00 | 8,260.00 | 8,260.00 | 400 |
| 2024-08-14 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1,600 |
| 2024-08-13 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,400 |
| 2024-08-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-08-09 | 7,830.00 | 8,320.00 | 7,830.00 | 8,300.00 | 8,300.00 | 2,500 |
| 2024-08-08 | 8,000.00 | 8,340.00 | 8,000.00 | 8,340.00 | 8,340.00 | 2,400 |
| 2024-08-07 | 7,800.00 | 8,130.00 | 7,600.00 | 8,130.00 | 8,130.00 | 9,300 |
| 2024-08-06 | 8,100.00 | 8,100.00 | 7,900.00 | 8,090.00 | 8,090.00 | 13,200 |
| 2024-08-05 | 8,600.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | 600 |
| 2024-08-02 | 7,730.00 | 8,590.00 | 7,540.00 | 8,580.00 | 8,580.00 | 8,500 |
| 2024-08-01 | 8,100.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,100.00 | 15,700 |
| 2024-07-31 | 8,510.00 | 8,990.00 | 8,060.00 | 8,400.00 | 8,400.00 | 1,400 |
| 2024-07-30 | 8,650.00 | 8,650.00 | 8,470.00 | 8,630.00 | 8,630.00 | 8,600 |
| 2024-07-29 | 9,200.00 | 9,290.00 | 9,060.00 | 9,100.00 | 9,100.00 | 2,300 |
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.