Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 700 |
| 2024-04-24 | 7,250.00 | 7,700.00 | 7,250.00 | 7,700.00 | 7,700.00 | 4,200 |
| 2024-04-22 | 7,580.00 | 7,700.00 | 7,580.00 | 7,700.00 | 7,700.00 | 500 |
| 2024-04-19 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,100 |
| 2024-04-17 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 500 |
| 2024-04-16 | 7,720.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 5,200 |
| 2024-04-15 | 7,850.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 23,400 |
| 2024-04-12 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2,100 |
| 2024-04-10 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,100 |
| 2024-04-09 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2024-04-08 | 8,090.00 | 8,110.00 | 8,000.00 | 8,100.00 | 8,100.00 | 4,600 |
| 2024-04-05 | 7,800.00 | 8,100.00 | 7,800.00 | 8,090.00 | 8,090.00 | 3,100 |
| 2024-04-03 | 7,890.00 | 7,920.00 | 7,890.00 | 7,920.00 | 7,920.00 | 12,000 |
| 2024-04-02 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2024-04-01 | 7,710.00 | 8,150.00 | 7,710.00 | 8,140.00 | 8,140.00 | 300 |
| 2024-03-29 | 7,900.00 | 8,190.00 | 7,900.00 | 8,190.00 | 8,190.00 | 200 |
| 2024-03-27 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 200 |
| 2024-03-26 | 7,750.00 | 8,150.00 | 7,750.00 | 8,150.00 | 8,150.00 | 1,300 |
| 2024-03-25 | 8,040.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | 15,600 |
| 2024-03-22 | 7,900.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 14,100 |
| 2024-03-21 | 8,140.00 | 8,140.00 | 7,900.00 | 7,900.00 | 7,900.00 | 13,900 |
| 2024-03-20 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 200 |
| 2024-03-19 | 8,100.00 | 8,110.00 | 8,000.00 | 8,000.00 | 8,000.00 | 12,900 |
| 2024-03-18 | 8,180.00 | 8,180.00 | 7,610.00 | 8,000.00 | 8,000.00 | 4,900 |
| 2024-03-15 | 7,800.00 | 8,090.00 | 7,530.00 | 8,090.00 | 8,090.00 | 3,200 |
| 2024-03-14 | 7,800.00 | 8,040.00 | 7,800.00 | 7,800.00 | 7,800.00 | 17,300 |
| 2024-03-12 | 8,090.00 | 8,090.00 | 7,700.00 | 8,050.00 | 8,050.00 | 5,400 |
| 2024-03-11 | 7,620.00 | 8,090.00 | 7,620.00 | 8,090.00 | 8,090.00 | 1,300 |
| 2024-03-08 | 7,570.00 | 8,100.00 | 7,560.00 | 8,100.00 | 8,100.00 | 700 |
| 2024-03-07 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2024-03-06 | 7,950.00 | 8,200.00 | 7,950.00 | 8,200.00 | 8,200.00 | 5,000 |
| 2024-03-05 | 7,800.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1,300 |
| 2024-03-04 | 7,970.00 | 7,990.00 | 7,970.00 | 7,990.00 | 7,990.00 | 800 |
| 2024-03-01 | 7,550.00 | 7,980.00 | 7,510.00 | 7,970.00 | 7,970.00 | 1,900 |
| 2024-02-29 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 100 |
| 2024-02-28 | 7,970.00 | 7,980.00 | 7,900.00 | 7,980.00 | 7,980.00 | 3,600 |
| 2024-02-26 | 8,000.00 | 8,000.00 | 7,560.00 | 7,980.00 | 7,980.00 | 900 |
| 2024-02-23 | 7,800.00 | 8,080.00 | 7,800.00 | 8,000.00 | 8,000.00 | 6,700 |
| 2024-02-22 | 7,460.00 | 8,090.00 | 7,460.00 | 8,080.00 | 8,080.00 | 3,100 |
| 2024-02-21 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,000 |
| 2024-02-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2024-02-19 | 7,510.00 | 7,900.00 | 7,510.00 | 7,900.00 | 7,900.00 | 300 |
| 2024-02-16 | 8,000.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,500 |
| 2024-02-15 | 8,150.00 | 8,150.00 | 8,130.00 | 8,130.00 | 8,130.00 | 300 |
| 2024-02-06 | 7,980.00 | 8,260.00 | 7,250.00 | 8,260.00 | 8,260.00 | 10,900 |
| 2024-02-02 | 7,750.00 | 7,790.00 | 7,740.00 | 7,790.00 | 7,790.00 | 600 |
| 2024-02-01 | 7,410.00 | 7,790.00 | 7,410.00 | 7,790.00 | 7,790.00 | 400 |
| 2024-01-31 | 7,500.00 | 7,800.00 | 7,500.00 | 7,790.00 | 7,790.00 | 400 |
| 2024-01-30 | 7,420.00 | 7,700.00 | 7,420.00 | 7,700.00 | 7,700.00 | 300 |
| 2024-01-29 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 200 |
| 2024-01-26 | 7,430.00 | 7,500.00 | 7,430.00 | 7,500.00 | 7,500.00 | 1,600 |
| 2024-01-25 | 7,880.00 | 7,880.00 | 7,510.00 | 7,800.00 | 7,800.00 | 300 |
| 2024-01-24 | 7,570.00 | 7,880.00 | 7,420.00 | 7,880.00 | 7,880.00 | 400 |
| 2024-01-23 | 7,800.00 | 7,880.00 | 7,570.00 | 7,570.00 | 7,570.00 | 10,500 |
| 2024-01-22 | 7,510.00 | 7,520.00 | 7,510.00 | 7,520.00 | 7,520.00 | 1,100 |
| 2024-01-19 | 7,700.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,510.00 | 300 |
| 2024-01-18 | 7,790.00 | 7,790.00 | 7,410.00 | 7,690.00 | 7,690.00 | 1,300 |
| 2024-01-17 | 7,670.00 | 7,670.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,100 |
| 2024-01-16 | 7,420.00 | 7,600.00 | 7,420.00 | 7,600.00 | 7,600.00 | 3,500 |
| 2024-01-15 | 7,870.00 | 7,870.00 | 7,850.00 | 7,850.00 | 7,850.00 | 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.