FIRST REAL JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,250.00 | 5,280.00 | 5,100.00 | 5,230.00 | 5,230.00 | 396,300 |
| 2026-04-22 | 5,290.00 | 5,290.00 | 5,100.00 | 5,260.00 | 5,260.00 | 176,400 |
| 2026-04-21 | 5,110.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 402,000 |
| 2026-04-20 | 5,200.00 | 5,200.00 | 5,040.00 | 5,190.00 | 5,190.00 | 302,700 |
| 2026-04-17 | 5,140.00 | 5,230.00 | 5,040.00 | 5,210.00 | 5,210.00 | 516,200 |
| 2026-04-16 | 5,200.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | 22,500 |
| 2026-04-15 | 5,120.00 | 5,290.00 | 5,060.00 | 5,240.00 | 5,240.00 | 298,700 |
| 2026-04-14 | 5,150.00 | 5,300.00 | 5,050.00 | 5,120.00 | 5,120.00 | 97,300 |
| 2026-04-13 | 5,110.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 84,900 |
| 2026-04-10 | 5,100.00 | 5,130.00 | 5,070.00 | 5,120.00 | 5,120.00 | 60,400 |
| 2026-04-09 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | 36,900 |
| 2026-04-08 | 5,220.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | 86,100 |
| 2026-04-07 | 5,040.00 | 5,380.00 | 4,920.00 | 5,240.00 | 5,240.00 | 181,900 |
| 2026-04-06 | 4,920.00 | 5,050.00 | 4,920.00 | 5,050.00 | 5,050.00 | 114,500 |
| 2026-04-03 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 259,500 |
| 2026-04-02 | 4,810.00 | 5,250.00 | 4,800.00 | 5,250.00 | 5,250.00 | 260,000 |
| 2026-04-01 | 4,960.00 | 4,990.00 | 4,780.00 | 4,970.00 | 4,970.00 | 518,800 |
| 2026-03-31 | 4,980.00 | 4,990.00 | 4,890.00 | 4,980.00 | 4,980.00 | 131,400 |
| 2026-03-30 | 4,990.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 319,000 |
| 2026-03-27 | 5,120.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 198,400 |
| 2026-03-26 | 5,120.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,140.00 | 88,300 |
| 2026-03-25 | 5,070.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 213,800 |
| 2026-03-24 | 5,030.00 | 5,200.00 | 4,800.00 | 5,150.00 | 5,150.00 | 544,400 |
| 2026-03-23 | 5,250.00 | 5,250.00 | 4,800.00 | 5,150.00 | 5,150.00 | 124,300 |
| 2026-03-20 | 5,390.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | 122,200 |
| 2026-03-19 | 5,270.00 | 5,410.00 | 5,260.00 | 5,410.00 | 5,410.00 | 107,900 |
| 2026-03-18 | 5,320.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,430.00 | 97,600 |
| 2026-03-17 | 5,310.00 | 5,530.00 | 5,310.00 | 5,480.00 | 5,480.00 | 169,300 |
| 2026-03-16 | 5,520.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | 59,400 |
| 2026-03-13 | 5,370.00 | 5,640.00 | 5,370.00 | 5,600.00 | 5,600.00 | 169,500 |
| 2026-03-12 | 5,430.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 230,500 |
| 2026-03-11 | 5,090.00 | 5,430.00 | 4,870.00 | 5,430.00 | 5,430.00 | 226,300 |
| 2026-03-10 | 5,010.00 | 5,100.00 | 4,510.00 | 5,080.00 | 5,080.00 | 559,200 |
| 2026-03-09 | 5,120.00 | 5,120.00 | 4,840.00 | 4,840.00 | 4,840.00 | 462,800 |
| 2026-03-06 | 5,190.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | 139,000 |
| 2026-03-05 | 5,240.00 | 5,290.00 | 5,020.00 | 5,290.00 | 5,290.00 | 1,275,800 |
| 2026-03-04 | 5,010.00 | 5,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1,747,600 |
| 2026-03-03 | 5,530.00 | 5,530.00 | 5,380.00 | 5,380.00 | 5,380.00 | 535,900 |
| 2026-03-02 | 5,870.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,780.00 | 819,200 |
| 2026-02-27 | 6,280.00 | 6,390.00 | 6,180.00 | 6,210.00 | 6,210.00 | 37,600 |
| 2026-02-26 | 6,500.00 | 6,500.00 | 6,270.00 | 6,270.00 | 6,270.00 | 184,300 |
| 2026-02-25 | 6,740.00 | 6,740.00 | 6,280.00 | 6,600.00 | 6,600.00 | 1,297,400 |
| 2026-02-24 | 6,790.00 | 6,790.00 | 6,590.00 | 6,750.00 | 6,750.00 | 197,100 |
| 2026-02-23 | 6,550.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 600,500 |
| 2026-02-13 | 6,860.00 | 6,900.00 | 6,540.00 | 6,720.00 | 6,720.00 | 414,600 |
| 2026-02-12 | 6,970.00 | 6,970.00 | 6,700.00 | 6,860.00 | 6,860.00 | 64,300 |
| 2026-02-11 | 6,900.00 | 7,000.00 | 6,750.00 | 6,950.00 | 6,950.00 | 104,700 |
| 2026-02-10 | 6,690.00 | 6,800.00 | 6,410.00 | 6,750.00 | 6,750.00 | 455,500 |
| 2026-02-09 | 7,010.00 | 7,010.00 | 6,640.00 | 6,890.00 | 6,890.00 | 34,100 |
| 2026-02-06 | 7,080.00 | 7,090.00 | 6,540.00 | 7,030.00 | 7,030.00 | 73,700 |
| 2026-02-05 | 7,080.00 | 7,080.00 | 7,010.00 | 7,030.00 | 7,030.00 | 23,300 |
| 2026-02-04 | 7,100.00 | 7,100.00 | 7,030.00 | 7,030.00 | 7,030.00 | 22,700 |
| 2026-02-03 | 7,140.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | 34,800 |
| 2026-02-02 | 7,100.00 | 7,160.00 | 6,660.00 | 7,000.00 | 7,000.00 | 171,300 |
| 2026-01-30 | 7,100.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,160.00 | 86,800 |
| 2026-01-29 | 7,160.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | 39,300 |
| 2026-01-28 | 7,050.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 154,200 |
| 2026-01-27 | 7,170.00 | 7,170.00 | 7,060.00 | 7,160.00 | 7,160.00 | 59,500 |
| 2026-01-26 | 7,180.00 | 7,180.00 | 7,100.00 | 7,150.00 | 7,150.00 | 165,800 |
| 2026-01-23 | 7,170.00 | 7,190.00 | 7,110.00 | 7,150.00 | 7,150.00 | 107,100 |
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.