Real Estate 11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 8,119.97 | 2,218 |
| 2022-11-10 | 11,700.00 | 11,700.00 | 10,400.00 | 10,400.00 | 8,119.97 | 19,835 |
| 2022-11-09 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 8,588.44 | 1,602 |
| 2022-11-08 | 10,900.00 | 11,900.00 | 10,900.00 | 11,900.00 | 9,291.13 | 1,725 |
| 2022-11-07 | 12,700.00 | 12,700.00 | 11,200.00 | 11,900.00 | 9,291.13 | 11,582 |
| 2022-11-03 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 9,681.51 | 1,356 |
| 2022-11-02 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 9,603.43 | 616 |
| 2022-10-31 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 9,681.51 | 3,696 |
| 2022-10-28 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9,759.59 | 2,223 |
| 2022-10-27 | 11,900.00 | 12,500.00 | 11,900.00 | 12,500.00 | 9,759.59 | 1,480 |
| 2022-10-26 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 9,291.13 | 192 |
| 2022-10-25 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 9,134.97 | 2,218 |
| 2022-10-24 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 9,369.20 | 2,957 |
| 2022-10-21 | 11,700.00 | 13,300.00 | 11,600.00 | 12,500.00 | 9,759.59 | 3,339 |
| 2022-10-20 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 9,837.66 | 246 |
| 2022-10-19 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 9,681.51 | 1,478 |
| 2022-10-18 | 13,700.00 | 13,700.00 | 12,300.00 | 12,300.00 | 9,603.43 | 370 |
| 2022-10-17 | 11,800.00 | 13,000.00 | 11,800.00 | 13,000.00 | 10,149.97 | 246 |
| 2022-10-14 | 12,100.00 | 13,100.00 | 12,000.00 | 13,000.00 | 10,149.97 | 493 |
| 2022-10-13 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 10,384.20 | 136 |
| 2022-10-12 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 9,993.82 | 259 |
| 2022-10-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9,759.59 | 862 |
| 2022-10-10 | 12,500.00 | 13,200.00 | 12,500.00 | 13,200.00 | 10,306.12 | 8,008 |
| 2022-10-07 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10,306.12 | 123 |
| 2022-10-06 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 10,462.28 | 1,355 |
| 2022-10-05 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10,540.35 | 246 |
| 2022-10-04 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 10,540.35 | 616 |
| 2022-10-03 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 10,618.43 | 3,204 |
| 2022-09-30 | 13,800.00 | 13,900.00 | 13,000.00 | 13,500.00 | 10,540.35 | 9,733 |
| 2022-09-29 | 14,900.00 | 14,900.00 | 13,200.00 | 13,800.00 | 10,774.58 | 3,637 |
| 2022-09-28 | 14,900.00 | 14,900.00 | 14,100.00 | 14,400.00 | 11,243.04 | 2,218 |
| 2022-09-27 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 11,555.35 | 246 |
| 2022-09-26 | 15,000.00 | 15,000.00 | 14,100.00 | 14,100.00 | 11,008.81 | 4,204 |
| 2022-09-23 | 14,600.00 | 15,400.00 | 14,500.00 | 14,500.00 | 11,321.12 | 2,957 |
| 2022-09-22 | 14,600.00 | 14,800.00 | 14,500.00 | 14,600.00 | 11,399.20 | 3,452 |
| 2022-09-21 | 14,500.00 | 15,000.00 | 14,500.00 | 14,500.00 | 11,321.12 | 8,146 |
| 2022-09-20 | 15,700.00 | 15,700.00 | 14,200.00 | 14,200.00 | 11,086.89 | 1,109 |
| 2022-09-19 | 16,100.00 | 16,100.00 | 14,900.00 | 14,900.00 | 11,633.43 | 14,907 |
| 2022-09-16 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,492.27 | 4,342 |
| 2022-09-15 | 15,700.00 | 16,700.00 | 15,500.00 | 16,100.00 | 12,570.35 | 3,081 |
| 2022-09-14 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 12,258.04 | 5,176 |
| 2022-09-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,492.27 | 424 |
| 2022-09-12 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 12,414.19 | 2,710 |
| 2022-09-09 | 16,000.00 | 16,000.00 | 15,300.00 | 15,800.00 | 12,336.12 | 739 |
| 2022-09-08 | 16,000.00 | 16,200.00 | 15,200.00 | 15,800.00 | 12,336.12 | 4,312 |
| 2022-09-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,492.27 | 2,465 |
| 2022-09-06 | 16,100.00 | 16,200.00 | 16,100.00 | 16,100.00 | 12,570.35 | 4,805 |
| 2022-09-05 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 12,570.35 | 986 |
| 2022-08-31 | 16,100.00 | 16,100.00 | 15,800.00 | 15,900.00 | 12,414.19 | 5,790 |
| 2022-08-30 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 12,492.27 | 4,066 |
| 2022-08-29 | 16,100.00 | 16,100.00 | 15,600.00 | 16,000.00 | 12,492.27 | 3,573 |
| 2022-08-26 | 16,200.00 | 16,300.00 | 15,600.00 | 16,100.00 | 12,570.35 | 2,341 |
| 2022-08-25 | 16,400.00 | 16,400.00 | 16,000.00 | 16,300.00 | 12,726.50 | 1,971 |
| 2022-08-24 | 16,300.00 | 16,300.00 | 16,100.00 | 16,300.00 | 12,726.50 | 13,922 |
| 2022-08-23 | 15,100.00 | 16,300.00 | 15,100.00 | 16,100.00 | 12,570.35 | 1,848 |
| 2022-08-22 | 16,300.00 | 16,300.00 | 16,000.00 | 16,200.00 | 12,648.42 | 14,784 |
| 2022-08-19 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 12,648.42 | 370 |
| 2022-08-18 | 16,500.00 | 16,500.00 | 15,700.00 | 16,000.00 | 12,492.27 | 3,326 |
| 2022-08-17 | 16,100.00 | 16,200.00 | 16,000.00 | 16,200.00 | 12,648.42 | 2,710 |
| 2022-08-16 | 16,400.00 | 16,400.00 | 16,000.00 | 16,000.00 | 12,492.27 | 616 |
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.