Ninh Van Bay Travel Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,740.00 | 8,100.00 | 7,740.00 | 8,100.00 | 8,100.00 | 300 |
| 2026-10-19 | 7,900.00 | 7,900.00 | 7,870.00 | 7,870.00 | 7,870.00 | 300 |
| 2026-10-15 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 300 |
| 2026-10-13 | 7,150.00 | 7,150.00 | 7,130.00 | 7,130.00 | 7,130.00 | 200 |
| 2026-10-09 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,800 |
| 2026-10-07 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 900 |
| 2026-09-29 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 100 |
| 2026-09-28 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 10,500 |
| 2026-09-24 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 200 |
| 2026-09-23 | 6,910.00 | 7,320.00 | 6,450.00 | 7,320.00 | 7,320.00 | 800 |
| 2026-09-22 | 6,910.00 | 6,920.00 | 6,910.00 | 6,910.00 | 6,910.00 | 4,200 |
| 2026-09-16 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 900 |
| 2026-09-15 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 100 |
| 2026-09-11 | 7,110.00 | 7,300.00 | 7,110.00 | 7,300.00 | 7,300.00 | 500 |
| 2026-09-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2026-09-08 | 8,010.00 | 8,010.00 | 7,980.00 | 7,980.00 | 7,980.00 | 500 |
| 2026-09-04 | 7,510.00 | 7,510.00 | 7,490.00 | 7,490.00 | 7,490.00 | 2,800 |
| 2026-09-03 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 200 |
| 2026-08-28 | 7,070.00 | 7,290.00 | 7,070.00 | 7,290.00 | 7,290.00 | 300 |
| 2026-08-26 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 1,000 |
| 2026-08-25 | 7,080.00 | 7,080.00 | 7,070.00 | 7,070.00 | 7,070.00 | 300 |
| 2026-08-24 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 200 |
| 2026-08-21 | 7,000.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 6,700 |
| 2026-08-20 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 100 |
| 2026-08-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,100 |
| 2026-08-17 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 200 |
| 2026-08-14 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2026-08-13 | 7,290.00 | 7,380.00 | 7,290.00 | 7,380.00 | 7,380.00 | 1,400 |
| 2026-08-12 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 200 |
| 2026-08-06 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,300 |
| 2026-08-05 | 7,090.00 | 7,440.00 | 7,090.00 | 7,200.00 | 7,200.00 | 800 |
| 2026-08-04 | 7,030.00 | 7,060.00 | 7,030.00 | 7,060.00 | 7,060.00 | 200 |
| 2026-07-31 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2026-07-23 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 200 |
| 2026-07-20 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 100 |
| 2026-07-16 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 100 |
| 2026-07-13 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2026-07-10 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 100 |
| 2026-07-08 | 7,020.00 | 7,480.00 | 7,020.00 | 7,480.00 | 7,480.00 | 200 |
| 2026-07-06 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 2,000 |
| 2026-07-03 | 7,880.00 | 7,880.00 | 7,340.00 | 7,340.00 | 7,340.00 | 400 |
| 2026-07-01 | 7,810.00 | 7,990.00 | 7,810.00 | 7,890.00 | 7,890.00 | 1,000 |
| 2026-06-30 | 7,260.00 | 7,820.00 | 7,250.00 | 7,820.00 | 7,820.00 | 300 |
| 2026-06-26 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 200 |
| 2026-06-24 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 100 |
| 2026-06-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2026-06-17 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 100 |
| 2026-06-12 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 200 |
| 2026-06-11 | 7,630.00 | 7,640.00 | 7,630.00 | 7,640.00 | 7,640.00 | 3,600 |
| 2026-06-10 | 7,640.00 | 7,650.00 | 7,640.00 | 7,650.00 | 7,650.00 | 400 |
| 2026-06-09 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 200 |
| 2026-06-08 | 7,240.00 | 7,240.00 | 7,230.00 | 7,230.00 | 7,230.00 | 3,700 |
| 2026-06-03 | 7,260.00 | 7,780.00 | 7,260.00 | 7,760.00 | 7,760.00 | 900 |
| 2026-06-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 900 |
| 2026-05-29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 500 |
| 2026-05-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2026-05-27 | 7,260.00 | 7,760.00 | 7,260.00 | 7,760.00 | 7,760.00 | 400 |
| 2026-05-26 | 7,600.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 200 |
| 2026-05-25 | 7,790.00 | 7,790.00 | 7,600.00 | 7,600.00 | 7,600.00 | 400 |
| 2026-05-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,500 |
Page 1 of 3 · 160 trading daysOlder →
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.