Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← D11.VN stock page

Real Estate 11 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-2021,200.0021,200.0020,300.0021,100.0014,709.094,415
2022-05-1921,200.0021,400.0021,200.0021,200.0014,778.8015,040
2022-05-1821,700.0021,700.0021,100.0021,200.0014,778.805,381
2022-05-1720,000.0020,500.0019,300.0020,500.0014,290.826,761
2022-05-1620,000.0020,300.0019,700.0020,000.0013,942.265,657
2022-05-1319,800.0019,900.0019,200.0019,700.0013,733.1310,625
2022-05-1221,700.0021,700.0019,400.0019,500.0013,593.713,174
2022-05-1121,800.0021,800.0018,900.0020,000.0013,942.2616,972
2022-05-1019,600.0021,300.0019,600.0020,900.0014,569.669,659
2022-05-0922,600.0022,600.0020,800.0021,600.0015,057.6410,211
2022-05-0622,900.0022,900.0021,400.0022,600.0015,754.769,935
2022-05-0523,700.0023,700.0022,100.0022,900.0015,963.8916,558
2022-05-0423,300.0023,300.0022,900.0023,000.0016,033.606,761
2022-04-2923,700.0023,700.0022,700.0023,300.0016,242.7411,315
2022-04-2823,000.0023,000.0022,200.0023,000.0016,033.6011,039
2022-04-2721,600.0023,200.0021,600.0022,900.0015,963.897,451
2022-04-2621,000.0021,500.0020,100.0021,300.0014,848.5112,557
2022-04-2522,800.0022,800.0020,800.0021,000.0014,639.3825,389
2022-04-2222,800.0024,600.0022,500.0022,800.0015,894.189,383
2022-04-2123,000.0023,300.0021,400.0022,800.0015,894.1834,772
2022-04-2024,300.0024,500.0023,300.0023,700.0016,521.5856,297
2022-04-1926,999.9927,599.9924,300.0024,300.0016,939.8542,913
2022-04-1827,999.9927,999.9926,999.9926,999.9918,822.0526,907
2022-04-1528,199.9928,199.9927,999.9927,999.9919,519.1715,868
2022-04-1427,999.9929,399.9927,999.9928,199.9919,658.5918,352
2022-04-1327,799.9928,199.9927,599.9927,999.9919,519.1720,162
2022-04-1229,299.9929,299.9927,999.9928,399.9919,798.0118,766
2022-04-0829,399.9929,399.9929,099.9929,299.9920,425.4117,800
2022-04-0729,699.9929,699.9929,499.9929,499.9920,564.8421,112
2022-04-0629,999.9930,099.9929,699.9929,699.9920,704.2636,182
2022-04-0530,199.9930,199.9929,899.9929,999.9920,913.3940,843
2022-04-0429,599.9930,199.9929,599.9930,199.9921,052.8231,874
2022-04-0129,299.9929,999.9929,299.9929,599.9920,634.5530,012
2022-03-3129,399.9929,599.9929,399.9929,399.9920,495.1327,773
2022-03-3029,599.9930,299.9929,599.9929,599.9920,634.5524,699
2022-03-2929,599.9930,199.9929,599.9929,899.9920,843.6819,732
2022-03-2830,599.9930,599.9929,499.9929,599.9920,634.5549,812
2022-03-2530,499.9930,699.9930,399.9930,499.9921,261.9517,800
2022-03-2430,199.9930,699.9930,099.9930,499.9921,261.9529,943
2022-03-2330,299.9930,999.9929,999.9930,199.9921,052.8232,564
2022-03-2230,299.9930,999.9929,999.9930,299.9921,122.5351,112
2022-03-2129,999.9930,499.9929,899.9930,299.9921,122.5324,975
2022-03-1830,799.9930,799.9929,499.9929,899.9920,843.6871,890
2022-03-1730,199.9930,999.9929,799.9930,799.9921,471.0824,343
2022-03-1629,999.9930,699.9929,999.9930,199.9921,052.8234,910
2022-03-1531,199.9931,199.9929,999.9929,999.9920,913.3910,349
2022-03-1429,999.9930,799.9928,599.9929,999.9920,913.3989,414
2022-03-1130,999.9931,199.9930,599.9930,699.9921,401.3733,530
2022-03-1030,799.9931,899.9930,799.9931,099.9921,680.2210,211
2022-03-0932,399.9932,699.9930,799.9931,099.9921,680.2224,561
2022-03-0830,799.9932,799.9930,599.9931,599.9922,028.7793,691
2022-03-0730,299.9930,799.9930,299.9930,799.9921,471.0852,434
2022-03-0429,699.9930,299.9929,599.9930,299.9921,122.5331,612
2022-03-0329,499.9929,999.9929,499.9929,899.9920,843.6835,738
2022-03-0229,999.9929,999.9929,299.9929,999.9920,913.3941,671
2022-03-0129,999.9930,199.9929,799.9929,999.9920,913.3921,663
2022-02-2828,999.9930,499.9928,999.9929,999.9920,913.3914,074
2022-02-2529,899.9929,999.9929,799.9929,899.9920,843.6833,392
2022-02-2430,999.9930,999.9929,299.9929,799.9920,773.9755,194
2022-02-2330,999.9930,999.9930,799.9930,899.9921,540.8011,867
← NewerPage 16 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-21440.0000 VND
2020-10-221,199.9998 VND
2019-09-261,199.9998 VND

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