Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,060.00 | 8,930.00 | 8,050.00 | 8,800.00 | 8,800.00 | 22,400 |
| 2024-07-25 | 9,200.00 | 9,200.00 | 8,650.00 | 8,650.00 | 8,650.00 | 39,000 |
| 2024-07-24 | 9,400.00 | 9,400.00 | 9,290.00 | 9,300.00 | 9,300.00 | 1,500 |
| 2024-07-23 | 9,250.00 | 9,680.00 | 8,980.00 | 8,980.00 | 8,980.00 | 5,400 |
| 2024-07-22 | 9,600.00 | 9,600.00 | 8,930.00 | 9,500.00 | 9,500.00 | 16,100 |
| 2024-07-19 | 9,590.00 | 9,600.00 | 9,590.00 | 9,600.00 | 9,600.00 | 200 |
| 2024-07-18 | 9,600.00 | 9,600.00 | 9,300.00 | 9,360.00 | 9,360.00 | 29,500 |
| 2024-07-17 | 10,100.00 | 10,450.00 | 9,700.00 | 10,000.00 | 10,000.00 | 5,900 |
| 2024-07-16 | 9,750.00 | 10,600.00 | 9,750.00 | 10,400.00 | 10,400.00 | 5,100 |
| 2024-07-12 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 200 |
| 2024-07-11 | 10,850.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,600 |
| 2024-07-10 | 10,350.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 20,400 |
| 2024-07-09 | 10,000.00 | 10,500.00 | 9,680.00 | 9,800.00 | 9,800.00 | 28,500 |
| 2024-07-08 | 10,850.00 | 11,300.00 | 10,100.00 | 10,400.00 | 10,400.00 | 13,300 |
| 2024-07-05 | 9,690.00 | 10,650.00 | 9,690.00 | 10,650.00 | 10,650.00 | 13,700 |
| 2024-07-04 | 10,700.00 | 10,700.00 | 9,800.00 | 10,400.00 | 10,400.00 | 35,700 |
| 2024-07-03 | 10,150.00 | 10,650.00 | 10,150.00 | 10,400.00 | 10,400.00 | 13,500 |
| 2024-07-02 | 10,150.00 | 10,150.00 | 9,950.00 | 10,050.00 | 10,050.00 | 3,600 |
| 2024-07-01 | 9,750.00 | 9,960.00 | 9,630.00 | 9,960.00 | 9,960.00 | 5,300 |
| 2024-06-28 | 10,000.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,700.00 | 14,700 |
| 2024-06-27 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 29,000 |
| 2024-06-26 | 11,750.00 | 11,750.00 | 10,300.00 | 10,900.00 | 10,900.00 | 41,400 |
| 2024-06-25 | 12,650.00 | 12,650.00 | 11,050.00 | 11,050.00 | 11,050.00 | 99,600 |
| 2024-06-24 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 83,100 |
| 2024-06-21 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 42,600 |
| 2024-06-20 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 24,200 |
| 2024-06-19 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 44,100 |
| 2024-06-18 | 9,110.00 | 9,110.00 | 9,000.00 | 9,110.00 | 9,110.00 | 58,900 |
| 2024-06-17 | 8,290.00 | 8,520.00 | 8,290.00 | 8,520.00 | 8,520.00 | 18,900 |
| 2024-06-14 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 400 |
| 2024-06-13 | 8,410.00 | 8,410.00 | 7,970.00 | 7,970.00 | 7,970.00 | 400 |
| 2024-06-12 | 7,860.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,960.00 | 2,300 |
| 2024-06-11 | 8,050.00 | 8,450.00 | 7,950.00 | 8,450.00 | 8,450.00 | 3,800 |
| 2024-06-10 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 100 |
| 2024-06-07 | 8,030.00 | 8,050.00 | 8,030.00 | 8,050.00 | 8,050.00 | 400 |
| 2024-06-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,000 |
| 2024-06-05 | 8,370.00 | 8,370.00 | 8,000.00 | 8,000.00 | 8,000.00 | 800 |
| 2024-06-04 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1,300 |
| 2024-06-03 | 7,810.00 | 8,390.00 | 7,810.00 | 8,390.00 | 8,390.00 | 500 |
| 2024-05-31 | 7,730.00 | 8,200.00 | 7,730.00 | 8,200.00 | 8,200.00 | 2,500 |
| 2024-05-29 | 8,600.00 | 8,600.00 | 7,800.00 | 7,950.00 | 7,950.00 | 1,600 |
| 2024-05-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 600 |
| 2024-05-24 | 8,000.00 | 8,270.00 | 8,000.00 | 8,200.00 | 8,200.00 | 6,300 |
| 2024-05-23 | 8,000.00 | 8,270.00 | 8,000.00 | 8,270.00 | 8,270.00 | 3,800 |
| 2024-05-22 | 8,000.00 | 8,340.00 | 8,000.00 | 8,300.00 | 8,300.00 | 7,400 |
| 2024-05-21 | 7,560.00 | 8,250.00 | 7,560.00 | 8,000.00 | 8,000.00 | 4,100 |
| 2024-05-20 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,500 |
| 2024-05-17 | 7,800.00 | 8,220.00 | 7,800.00 | 8,220.00 | 8,220.00 | 200 |
| 2024-05-16 | 7,810.00 | 8,240.00 | 7,810.00 | 8,230.00 | 8,230.00 | 500 |
| 2024-05-15 | 7,950.00 | 7,950.00 | 7,500.00 | 7,810.00 | 7,810.00 | 3,800 |
| 2024-05-14 | 7,980.00 | 7,980.00 | 7,950.00 | 7,950.00 | 7,950.00 | 2,200 |
| 2024-05-13 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,700 |
| 2024-05-10 | 8,050.00 | 8,450.00 | 8,050.00 | 8,300.00 | 8,300.00 | 2,700 |
| 2024-05-09 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,900 |
| 2024-05-08 | 8,040.00 | 8,050.00 | 8,040.00 | 8,050.00 | 8,050.00 | 5,700 |
| 2024-05-07 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,200 |
| 2024-05-06 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 8,050.00 | 600 |
| 2024-05-03 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 600 |
| 2024-05-02 | 8,330.00 | 8,330.00 | 7,420.00 | 7,450.00 | 7,450.00 | 500 |
| 2024-04-26 | 7,790.00 | 7,800.00 | 7,790.00 | 7,800.00 | 7,800.00 | 2,600 |
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.