FIRST REAL JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,740.00 | 4,830.00 | 4,540.00 | 4,780.00 | 4,780.00 | 111,800 |
| 2026-07-20 | 4,820.00 | 4,930.00 | 4,800.00 | 4,880.00 | 4,880.00 | 291,600 |
| 2026-07-17 | 4,880.00 | 4,960.00 | 4,880.00 | 4,920.00 | 4,920.00 | 12,400 |
| 2026-07-16 | 4,920.00 | 5,000.00 | 4,850.00 | 4,980.00 | 4,980.00 | 93,500 |
| 2026-07-15 | 4,810.00 | 5,000.00 | 4,710.00 | 5,000.00 | 5,000.00 | 138,900 |
| 2026-07-14 | 4,870.00 | 4,950.00 | 4,810.00 | 4,810.00 | 4,810.00 | 65,900 |
| 2026-07-13 | 5,000.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,950.00 | 25,900 |
| 2026-07-10 | 5,060.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 242,800 |
| 2026-07-09 | 5,030.00 | 5,070.00 | 5,010.00 | 5,070.00 | 5,070.00 | 132,100 |
| 2026-07-08 | 5,130.00 | 5,190.00 | 5,020.00 | 5,130.00 | 5,130.00 | 228,700 |
| 2026-07-07 | 5,080.00 | 5,160.00 | 5,000.00 | 5,160.00 | 5,160.00 | 180,100 |
| 2026-07-06 | 5,110.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | 108,200 |
| 2026-07-03 | 5,130.00 | 5,160.00 | 5,060.00 | 5,090.00 | 5,090.00 | 65,800 |
| 2026-07-02 | 5,230.00 | 5,230.00 | 5,090.00 | 5,180.00 | 5,180.00 | 126,900 |
| 2026-07-01 | 5,180.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,230.00 | 34,300 |
| 2026-06-30 | 5,150.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | 417,300 |
| 2026-06-29 | 5,020.00 | 5,150.00 | 4,980.00 | 5,150.00 | 5,150.00 | 141,900 |
| 2026-06-26 | 5,000.00 | 5,030.00 | 4,970.00 | 5,030.00 | 5,030.00 | 18,400 |
| 2026-06-25 | 5,040.00 | 5,040.00 | 4,990.00 | 5,020.00 | 5,020.00 | 60,000 |
| 2026-06-24 | 5,000.00 | 5,040.00 | 4,990.00 | 5,040.00 | 5,040.00 | 25,400 |
| 2026-06-23 | 5,030.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | 44,200 |
| 2026-06-22 | 5,000.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | 42,800 |
| 2026-06-19 | 5,100.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 253,500 |
| 2026-06-18 | 5,120.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | 24,500 |
| 2026-06-17 | 5,050.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 123,900 |
| 2026-06-16 | 5,000.00 | 5,130.00 | 4,950.00 | 5,070.00 | 5,070.00 | 402,700 |
| 2026-06-15 | 5,040.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | 121,700 |
| 2026-06-12 | 5,090.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | 67,700 |
| 2026-06-11 | 5,140.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,110.00 | 15,700 |
| 2026-06-10 | 5,100.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | 52,900 |
| 2026-06-09 | 5,190.00 | 5,240.00 | 5,090.00 | 5,090.00 | 5,090.00 | 283,389 |
| 2026-06-08 | 5,210.00 | 5,210.00 | 5,110.00 | 5,190.00 | 5,190.00 | 41,900 |
| 2026-06-05 | 5,240.00 | 5,270.00 | 5,200.00 | 5,270.00 | 5,270.00 | 19,800 |
| 2026-06-04 | 5,210.00 | 5,320.00 | 5,130.00 | 5,270.00 | 5,270.00 | 87,700 |
| 2026-06-03 | 5,290.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | 98,500 |
| 2026-06-02 | 5,260.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 425,800 |
| 2026-06-01 | 5,500.00 | 5,590.00 | 5,200.00 | 5,360.00 | 5,360.00 | 231,500 |
| 2026-05-29 | 5,300.00 | 5,400.00 | 5,200.00 | 5,320.00 | 5,320.00 | 516,400 |
| 2026-05-28 | 5,300.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 521,500 |
| 2026-05-27 | 5,290.00 | 5,490.00 | 5,130.00 | 5,440.00 | 5,440.00 | 894,100 |
| 2026-05-26 | 5,040.00 | 5,380.00 | 5,040.00 | 5,340.00 | 5,340.00 | 651,900 |
| 2026-05-25 | 5,030.00 | 5,140.00 | 4,900.00 | 5,140.00 | 5,140.00 | 135,000 |
| 2026-05-22 | 5,030.00 | 5,030.00 | 4,870.00 | 5,030.00 | 5,030.00 | 210,600 |
| 2026-05-21 | 5,190.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,100.00 | 153,200 |
| 2026-05-20 | 5,160.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 219,800 |
| 2026-05-19 | 5,160.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | 134,300 |
| 2026-05-18 | 5,400.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 50,100 |
| 2026-05-15 | 5,570.00 | 5,580.00 | 5,360.00 | 5,400.00 | 5,400.00 | 977,000 |
| 2026-05-14 | 5,470.00 | 5,630.00 | 5,370.00 | 5,570.00 | 5,570.00 | 608,300 |
| 2026-05-13 | 5,500.00 | 5,520.00 | 5,400.00 | 5,490.00 | 5,490.00 | 278,900 |
| 2026-05-12 | 5,670.00 | 5,670.00 | 5,390.00 | 5,600.00 | 5,600.00 | 450,600 |
| 2026-05-11 | 5,970.00 | 5,970.00 | 5,560.00 | 5,740.00 | 5,740.00 | 377,200 |
| 2026-05-08 | 5,800.00 | 5,900.00 | 5,590.00 | 5,900.00 | 5,900.00 | 630,100 |
| 2026-05-07 | 5,640.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 435,500 |
| 2026-05-06 | 5,600.00 | 5,600.00 | 5,290.00 | 5,600.00 | 5,600.00 | 779,600 |
| 2026-05-05 | 5,230.00 | 5,480.00 | 5,200.00 | 5,440.00 | 5,440.00 | 582,100 |
| 2026-05-04 | 5,290.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | 343,800 |
| 2026-04-29 | 5,200.00 | 5,230.00 | 5,050.00 | 5,230.00 | 5,230.00 | 647,900 |
| 2026-04-28 | 5,090.00 | 5,290.00 | 5,080.00 | 5,160.00 | 5,160.00 | 528,800 |
| 2026-04-24 | 5,230.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 178,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.