Real Estate 11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 16,600.00 | 16,600.00 | 15,700.00 | 15,900.00 | 12,414.19 | 2,587 |
| 2022-08-12 | 16,800.00 | 16,800.00 | 15,700.00 | 16,100.00 | 12,570.35 | 10,132 |
| 2022-08-11 | 16,400.00 | 16,500.00 | 15,900.00 | 16,100.00 | 12,570.35 | 4,312 |
| 2022-08-10 | 15,900.00 | 16,000.00 | 15,500.00 | 15,600.00 | 12,179.96 | 8,870 |
| 2022-08-09 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 12,258.04 | 4,805 |
| 2022-08-08 | 15,500.00 | 15,700.00 | 15,500.00 | 15,600.00 | 12,179.96 | 11,211 |
| 2022-08-05 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 12,101.89 | 6,653 |
| 2022-08-04 | 16,200.00 | 16,200.00 | 15,500.00 | 15,500.00 | 12,101.89 | 8,131 |
| 2022-08-03 | 15,300.00 | 15,600.00 | 15,000.00 | 15,600.00 | 12,179.96 | 862 |
| 2022-08-02 | 16,300.00 | 16,300.00 | 14,600.00 | 15,300.00 | 11,945.73 | 1,602 |
| 2022-08-01 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 11,789.58 | 15,523 |
| 2022-07-29 | 15,100.00 | 15,400.00 | 14,500.00 | 15,400.00 | 12,023.81 | 1,732 |
| 2022-07-28 | 15,400.00 | 15,400.00 | 14,800.00 | 15,000.00 | 11,711.50 | 14,168 |
| 2022-07-27 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 11,711.50 | 6,160 |
| 2022-07-26 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 11,711.50 | 2,834 |
| 2022-07-25 | 15,100.00 | 15,500.00 | 14,800.00 | 14,900.00 | 11,633.43 | 4,806 |
| 2022-07-22 | 15,900.00 | 15,900.00 | 15,100.00 | 15,300.00 | 11,945.73 | 4,929 |
| 2022-07-21 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 12,023.81 | 246 |
| 2022-07-20 | 15,600.00 | 15,600.00 | 15,300.00 | 15,300.00 | 11,945.73 | 1,109 |
| 2022-07-19 | 15,700.00 | 15,700.00 | 14,800.00 | 15,300.00 | 11,945.73 | 4,443 |
| 2022-07-18 | 15,200.00 | 15,500.00 | 15,200.00 | 15,300.00 | 11,945.73 | 10,349 |
| 2022-07-15 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 11,945.73 | 11,095 |
| 2022-07-14 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 11,633.43 | 2,957 |
| 2022-07-13 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 11,321.12 | 1,602 |
| 2022-07-12 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 11,555.35 | 1,232 |
| 2022-07-11 | 15,200.00 | 15,200.00 | 14,500.00 | 14,800.00 | 11,555.35 | 3,696 |
| 2022-07-08 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 11,867.66 | 3,080 |
| 2022-07-07 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 11,867.66 | 1,971 |
| 2022-07-06 | 15,000.00 | 15,300.00 | 14,600.00 | 15,200.00 | 11,867.66 | 4,558 |
| 2022-07-05 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,492.27 | 123 |
| 2022-07-04 | 15,200.00 | 16,000.00 | 15,200.00 | 16,000.00 | 12,492.27 | 2,587 |
| 2022-07-01 | 16,000.00 | 16,000.00 | 15,200.00 | 15,300.00 | 11,945.73 | 2,962 |
| 2022-06-30 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 12,414.19 | 370 |
| 2022-06-29 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,960.73 | 2,587 |
| 2022-06-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 13,273.04 | 370 |
| 2022-06-27 | 17,700.00 | 17,700.00 | 17,000.00 | 17,000.00 | 13,273.04 | 2,101 |
| 2022-06-24 | 17,600.00 | 17,600.00 | 17,000.00 | 17,000.00 | 13,273.04 | 5,914 |
| 2022-06-23 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 12,478.33 | 138 |
| 2022-06-22 | 17,500.00 | 18,000.00 | 17,200.00 | 17,200.00 | 11,990.35 | 21,939 |
| 2022-06-21 | 17,500.00 | 17,800.00 | 17,500.00 | 17,800.00 | 12,408.61 | 1,533 |
| 2022-06-20 | 18,600.00 | 18,600.00 | 18,100.00 | 18,100.00 | 12,617.75 | 3,592 |
| 2022-06-17 | 20,100.00 | 20,100.00 | 18,000.00 | 19,300.00 | 13,454.28 | 3,864 |
| 2022-06-16 | 17,800.00 | 19,800.00 | 17,700.00 | 19,800.00 | 13,802.84 | 3,726 |
| 2022-06-15 | 18,000.00 | 19,900.00 | 18,000.00 | 19,500.00 | 13,593.71 | 1,518 |
| 2022-06-14 | 19,000.00 | 19,300.00 | 19,000.00 | 19,000.00 | 13,245.15 | 5,381 |
| 2022-06-13 | 19,600.00 | 20,000.00 | 19,300.00 | 19,300.00 | 13,454.28 | 10,625 |
| 2022-06-09 | 20,400.00 | 20,400.00 | 20,200.00 | 20,400.00 | 14,221.11 | 18,490 |
| 2022-06-08 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 14,221.11 | 3,864 |
| 2022-06-07 | 20,100.00 | 20,600.00 | 19,600.00 | 20,400.00 | 14,221.11 | 7,313 |
| 2022-06-06 | 20,200.00 | 20,500.00 | 20,200.00 | 20,400.00 | 14,221.11 | 2,208 |
| 2022-06-03 | 20,500.00 | 20,600.00 | 20,200.00 | 20,200.00 | 14,081.69 | 11,867 |
| 2022-06-02 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 14,290.82 | 17,386 |
| 2022-06-01 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 14,290.82 | 8,969 |
| 2022-05-31 | 20,700.00 | 20,800.00 | 20,500.00 | 20,600.00 | 14,360.53 | 11,867 |
| 2022-05-30 | 20,900.00 | 21,000.00 | 20,700.00 | 20,700.00 | 14,430.24 | 5,933 |
| 2022-05-27 | 21,500.00 | 21,500.00 | 20,900.00 | 20,900.00 | 14,569.66 | 6,899 |
| 2022-05-26 | 21,800.00 | 21,900.00 | 21,500.00 | 21,500.00 | 14,987.93 | 3,864 |
| 2022-05-25 | 20,600.00 | 21,100.00 | 20,000.00 | 21,100.00 | 14,709.09 | 31,046 |
| 2022-05-24 | 21,400.00 | 21,400.00 | 20,000.00 | 21,000.00 | 14,639.38 | 5,243 |
| 2022-05-23 | 21,900.00 | 21,900.00 | 21,600.00 | 21,600.00 | 15,057.64 | 1,518 |
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.