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
2022-02-2231,199.9931,699.9929,899.9930,799.9921,471.0857,263
2022-02-2131,799.9932,899.9931,499.9931,899.9922,237.9119,456
2022-02-1830,099.9931,399.9930,099.9931,199.9921,749.9332,168
2022-02-1730,399.9930,499.9929,799.9930,299.9921,122.5326,217
2022-02-1629,999.9929,999.9929,499.9929,599.9920,634.5525,665
2022-02-1529,499.9929,999.9929,499.9929,999.9920,913.3928,477
2022-02-1429,999.9930,899.9929,599.9929,999.9920,913.3927,612
2022-02-1128,999.9929,999.9928,999.9929,999.9920,913.3939,215
2022-02-1028,699.9929,099.9928,699.9928,999.9920,216.2812,833
2022-02-0929,099.9929,099.9928,599.9928,999.9920,216.2815,538
2022-02-0828,999.9928,999.9928,699.9928,899.9920,146.5722,353
2022-02-0728,599.9929,099.9928,399.9928,999.9920,216.2818,214
2022-01-2827,499.9928,099.9927,499.9927,699.9919,310.0333,530
2022-01-2727,899.9928,499.9927,599.9928,199.9919,658.5936,428
2022-01-2628,999.9929,999.9928,499.9928,499.9919,867.7227,190
2022-01-2526,999.9929,099.9925,900.0028,999.9920,216.2829,691
2022-01-2429,999.9929,999.9928,699.9928,699.9920,007.1556,160
2022-01-2131,399.9931,999.9930,799.9930,999.9921,610.5136,731
2022-01-2028,599.9931,399.9928,599.9931,399.9921,889.3550,640
2022-01-1928,499.9929,499.9928,199.9928,599.9919,937.4434,634
2022-01-1827,999.9929,499.9927,999.9928,499.9919,867.72101,148
2022-01-1731,999.9932,399.9928,999.9929,499.9920,564.84110,387
2022-01-1433,999.9933,999.9930,599.9931,999.9922,307.62124,324
2022-01-1335,199.9935,199.9933,999.9933,999.9923,701.8568,302
2022-01-1236,899.9936,999.9935,099.9935,799.9924,956.6541,809
2022-01-1135,999.9937,999.9935,999.9936,999.9925,793.19170,755
2022-01-1035,699.9936,499.9935,099.9935,699.9924,886.94129,077
2022-01-0735,799.9935,799.9934,999.9935,699.9924,886.9463,525
2022-01-0636,299.9936,399.9935,699.9935,699.9924,886.9481,286
2022-01-0535,999.9936,499.9935,699.9936,299.9925,305.2183,618
2022-01-0434,599.9935,999.9934,299.9935,799.9924,956.65112,923
2021-12-3134,799.9934,799.9934,099.9934,599.9924,120.1147,687
2021-12-3034,799.9934,799.9933,999.9934,299.9923,910.9898,534
2021-12-2935,099.9935,099.9934,499.9934,799.9924,259.5476,857
2021-12-2834,899.9935,599.9934,899.9935,099.9924,468.6779,493
2021-12-2735,999.9935,999.9934,699.9934,899.9924,329.2546,363
2021-12-2434,999.9935,999.9934,699.9935,499.9924,747.5242,223
2021-12-2336,399.9936,399.9935,599.9935,799.9924,956.6563,335
2021-12-2235,999.9936,899.9935,999.9936,399.9925,374.9285,412
2021-12-2137,499.9937,999.9936,399.9936,599.9925,514.3445,549
2021-12-2037,699.9937,699.9936,499.9936,999.9925,793.1948,708
2021-12-1736,199.9938,499.9935,899.9937,599.9926,211.45172,894
2021-12-1636,499.9936,499.9935,999.9936,199.9925,235.5067,060
2021-12-1536,799.9936,899.9935,999.9936,499.9925,444.6359,333
2021-12-1437,299.9937,299.9936,799.9937,199.9925,932.6155,884
2021-12-1337,499.9937,499.9936,799.9937,299.9926,002.32146,691
2021-12-1037,499.9937,599.9936,799.9937,499.9926,141.74164,753
2021-12-0936,899.9937,899.9936,899.9937,499.9926,141.74122,668
2021-12-0838,899.9938,899.9936,899.9937,199.9925,932.61234,449
2021-12-0734,499.9936,999.9934,499.9936,999.9925,793.19124,186
2021-12-0637,999.9937,999.9934,599.9934,599.9924,120.1188,324
2021-12-0339,499.9939,499.9937,999.9937,999.9926,490.30490,288
2021-12-0238,699.9939,499.9938,399.9939,399.9927,466.2675,468
2021-12-0139,199.9939,199.9938,199.9938,699.9926,978.2855,682
2021-11-3038,999.9938,999.9937,999.9938,699.9926,978.2871,092
2021-11-2938,999.9938,999.9936,999.9937,999.9926,490.30117,052
2021-11-2638,999.9939,499.9937,999.9938,499.9926,838.86108,455
2021-11-2538,999.9940,099.9938,499.9938,999.9927,187.41100,832
2021-11-2439,399.9940,499.9938,799.9939,099.9927,257.12105,585
2021-11-2336,999.9939,899.9936,999.9939,399.9927,466.2650,516
← NewerPage 17 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.