Real Estate 11 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	12,700.00	13,000.00	12,700.00	12,800.00	9,993.82	4,534
2023-05-19	12,500.00	13,100.00	12,500.00	12,700.00	9,915.74	7,146
2023-05-17	12,800.00	13,000.00	12,600.00	12,800.00	9,993.82	14,168
2023-05-16	13,200.00	13,400.00	13,100.00	13,200.00	10,306.12	2,242
2023-05-15	12,900.00	13,100.00	12,900.00	13,100.00	10,228.05	7,147
2023-05-12	13,000.00	13,000.00	12,800.00	12,800.00	9,993.82	8,379
2023-05-11	13,500.00	13,500.00	12,900.00	13,000.00	10,149.97	3,346
2023-05-10	13,000.00	13,900.00	13,000.00	13,000.00	10,149.97	21,562
2023-05-09	13,000.00	13,000.00	12,700.00	12,700.00	9,915.74	998
2023-05-08	12,800.00	12,900.00	12,800.00	12,900.00	10,071.89	1,355
2023-05-05	12,900.00	12,900.00	12,900.00	12,900.00	10,071.89	2,957
2023-05-04	13,300.00	13,300.00	12,500.00	12,500.00	9,759.59	2,094
2023-04-28	12,500.00	12,700.00	12,000.00	12,400.00	9,681.51	3,203
2023-04-27	12,600.00	12,900.00	12,400.00	12,400.00	9,681.51	1,602
2023-04-26	12,400.00	12,400.00	12,400.00	12,400.00	9,681.51	246
2023-04-25	13,500.00	13,500.00	12,200.00	12,600.00	9,837.66	1,133
2023-04-24	12,600.00	12,600.00	12,600.00	12,600.00	9,837.66	246
2023-04-21	12,900.00	12,900.00	12,600.00	12,700.00	9,915.74	5,298
2023-04-20	12,500.00	12,700.00	12,300.00	12,700.00	9,915.74	1,109
2023-04-19	12,400.00	12,700.00	12,400.00	12,400.00	9,681.51	3,461
2023-04-18	12,700.00	12,900.00	12,200.00	12,200.00	9,525.36	4,435
2023-04-17	12,400.00	12,700.00	12,400.00	12,600.00	9,837.66	8,747
2023-04-14	13,000.00	13,000.00	12,400.00	12,400.00	9,681.51	8,136
2023-04-13	12,400.00	12,600.00	12,400.00	12,600.00	9,837.66	6,456
2023-04-12	12,500.00	12,600.00	12,500.00	12,600.00	9,837.66	5,193
2023-04-11	12,100.00	12,200.00	12,100.00	12,100.00	9,447.28	4,562
2023-04-10	12,500.00	12,500.00	12,000.00	12,000.00	9,369.20	16,016
2023-04-07	12,100.00	12,400.00	12,100.00	12,400.00	9,681.51	2,607
2023-04-06	12,500.00	12,900.00	12,400.00	12,900.00	10,071.89	33,018
2023-04-05	12,400.00	12,400.00	12,200.00	12,400.00	9,681.51	5,667
2023-04-04	12,200.00	12,400.00	12,200.00	12,400.00	9,681.51	1,987
2023-04-03	12,000.00	12,200.00	12,000.00	12,200.00	9,525.36	2,230
2023-03-31	11,900.00	12,000.00	11,900.00	12,000.00	9,369.20	3,696
2023-03-30	12,000.00	12,000.00	12,000.00	12,000.00	9,369.20	123
2023-03-28	12,000.00	12,000.00	12,000.00	12,000.00	9,369.20	370
2023-03-27	11,800.00	12,200.00	11,800.00	12,200.00	9,525.36	5,889
2023-03-24	11,600.00	11,600.00	11,500.00	11,500.00	8,978.82	7,534
2023-03-23	11,600.00	11,600.00	11,600.00	11,600.00	9,056.90	123
2023-03-22	11,600.00	11,900.00	11,100.00	11,600.00	9,056.90	6,899
2023-03-21	11,900.00	11,900.00	11,500.00	11,600.00	9,056.90	8,378
2023-03-20	11,600.00	11,600.00	11,600.00	11,600.00	9,056.90	340
2023-03-17	11,500.00	11,500.00	11,500.00	11,500.00	8,978.82	2,482
2023-03-16	11,500.00	11,600.00	11,500.00	11,600.00	9,056.90	4,189
2023-03-15	11,600.00	11,600.00	11,500.00	11,600.00	9,056.90	10,965
2023-03-14	11,600.00	11,700.00	11,600.00	11,600.00	9,056.90	6,903
2023-03-13	11,600.00	11,600.00	11,600.00	11,600.00	9,056.90	457
2023-03-09	11,800.00	11,800.00	11,800.00	11,800.00	9,213.05	6,409
2023-03-08	11,900.00	11,900.00	11,300.00	11,700.00	9,134.97	3,203
2023-03-06	12,000.00	12,000.00	11,700.00	11,900.00	9,291.13	986
2023-03-02	11,900.00	11,900.00	11,900.00	11,900.00	9,291.13	493
2023-03-01	11,700.00	11,900.00	11,700.00	11,900.00	9,291.13	5,667
2023-02-28	11,700.00	11,700.00	11,700.00	11,700.00	9,134.97	1,232
2023-02-27	11,700.00	11,800.00	11,700.00	11,700.00	9,134.97	3,080
2023-02-23	11,600.00	11,700.00	11,500.00	11,700.00	9,134.97	1,355
2023-02-22	11,800.00	12,000.00	11,700.00	12,000.00	9,369.20	2,094
2023-02-21	12,000.00	12,300.00	12,000.00	12,300.00	9,603.43	2,464
2023-02-20	10,800.00	13,200.00	10,800.00	11,900.00	9,291.13	6,530
2023-02-17	10,900.00	12,000.00	10,900.00	12,000.00	9,369.20	2,218
2023-02-16	11,700.00	12,000.00	11,700.00	12,000.00	9,369.20	739
2023-02-15	11,700.00	11,900.00	11,700.00	11,900.00	9,291.13	1,360

← NewerPage 12 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	440.0000 VND
2020-10-22	1,199.9998 VND
2019-09-26	1,199.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.