Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam · Delayed Price · Currency is VND 8,220.00
+120.00 (1.48%)
At close: Aug 4, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8,310.00 | 8,320.00 | 8,100.00 | 8,320.00 | 8,320.00 | 0.24% | 10,504 |
| Aug 5, 2025 | 7,980.00 | 8,380.00 | 7,980.00 | 8,300.00 | 8,300.00 | 0.97% | 6,805 |
| Aug 4, 2025 | 8,100.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.48% | 4,435 |
| Aug 1, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.70% | 100 |
| Jul 31, 2025 | 8,250.00 | 8,390.00 | 8,170.00 | 8,240.00 | 8,240.00 | 0.98% | 11,940 |
| Jul 30, 2025 | 7,860.00 | 8,180.00 | 7,860.00 | 8,160.00 | 8,160.00 | 0.74% | 15,100 |
| Jul 29, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 14,701 |
| Jul 28, 2025 | 8,000.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 0.12% | 6,800 |
| Jul 25, 2025 | 7,910.00 | 8,090.00 | 7,910.00 | 8,090.00 | 8,090.00 | -0.12% | 600 |
| Jul 24, 2025 | 8,010.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 0.12% | 1,200 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 8,090.00 | 8,090.00 | 8,090.00 | 1.00% | 410 |
| Jul 22, 2025 | 7,510.00 | 8,010.00 | 7,510.00 | 8,010.00 | 8,010.00 | 1.52% | 1,400 |
| Jul 21, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | -2.59% | 4,601 |
| Jul 18, 2025 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 310 |
| Jul 17, 2025 | 7,980.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,100.00 | 2.02% | 11,559 |
| Jul 16, 2025 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | -3.64% | 301 |
| Jul 15, 2025 | 8,300.00 | 8,300.00 | 8,020.00 | 8,240.00 | 8,240.00 | 0.49% | 2,900 |
| Jul 14, 2025 | 7,920.00 | 8,200.00 | 7,920.00 | 8,200.00 | 8,200.00 | 0.24% | 1,310 |
| Jul 11, 2025 | 7,810.00 | 8,180.00 | 7,810.00 | 8,180.00 | 8,180.00 | 0.12% | 3,221 |
| Jul 10, 2025 | 8,180.00 | 8,200.00 | 8,000.00 | 8,170.00 | 8,170.00 | -0.12% | 1,200 |
| Jul 9, 2025 | 7,800.00 | 8,180.00 | 7,800.00 | 8,180.00 | 8,180.00 | -0.12% | 2,213 |
| Jul 8, 2025 | 7,820.00 | 8,190.00 | 7,650.00 | 8,190.00 | 8,190.00 | 4.87% | 1,620 |
| Jul 7, 2025 | 8,000.00 | 8,000.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.13% | 16,400 |
| Jul 4, 2025 | 7,990.00 | 7,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.45% | 1,301 |
| Jul 3, 2025 | 8,370.00 | 8,370.00 | 7,950.00 | 8,250.00 | 8,250.00 | - | 1,721 |
| Jul 2, 2025 | 8,100.00 | 8,290.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.98% | 1,760 |
| Jul 1, 2025 | 7,990.00 | 8,090.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.25% | 2,300 |
| Jun 30, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.13% | 100 |
| Jun 27, 2025 | 7,880.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | 2.43% | 900 |
| Jun 26, 2025 | 7,810.00 | 7,810.00 | 7,550.00 | 7,810.00 | 7,810.00 | - | 2,500 |
| Jun 25, 2025 | 7,650.00 | 8,100.00 | 7,650.00 | 7,810.00 | 7,810.00 | -2.38% | 5,502 |
| Jun 23, 2025 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | - | 11,602 |
| Jun 20, 2025 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 0.13% | 2,500 |
| Jun 19, 2025 | 8,000.00 | 8,000.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.24% | 2,800 |
| Jun 18, 2025 | 7,850.00 | 8,090.00 | 7,650.00 | 8,090.00 | 8,090.00 | 3.85% | 12,200 |
| Jun 17, 2025 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.13% | 100 |
| Jun 16, 2025 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | -6.15% | 100 |
| Jun 10, 2025 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.12% | 100 |
| Jun 9, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.48% | 102 |
| Jun 6, 2025 | 8,290.00 | 8,350.00 | 8,290.00 | 8,340.00 | 8,340.00 | 0.60% | 2,300 |
| Jun 5, 2025 | 8,000.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | 3.62% | 1,500 |
| Jun 4, 2025 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 2,420 |
| Jun 3, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.12% | 111 |
| Jun 2, 2025 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0.13% | 100 |
| May 30, 2025 | 8,000.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 17,412 |
| May 29, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 4,400 |
| May 28, 2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 11,200 |
| May 27, 2025 | 7,780.00 | 8,000.00 | 7,780.00 | 8,000.00 | 8,000.00 | 2.96% | 300 |
| May 26, 2025 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 7,770.00 | -3.48% | 203 |
| May 23, 2025 | 8,220.00 | 8,220.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.31% | 1,000 |