FIRST REAL JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,160.00 | 7,260.00 | 7,110.00 | 7,170.00 | 7,170.00 | 247,500 |
| 2026-01-21 | 7,180.00 | 7,200.00 | 7,060.00 | 7,160.00 | 7,160.00 | 235,700 |
| 2026-01-20 | 7,200.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 137,900 |
| 2026-01-19 | 7,170.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 326,200 |
| 2026-01-16 | 7,110.00 | 7,300.00 | 7,110.00 | 7,160.00 | 7,160.00 | 92,300 |
| 2026-01-15 | 7,250.00 | 7,250.00 | 7,080.00 | 7,140.00 | 7,140.00 | 559,700 |
| 2026-01-14 | 7,350.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | 533,500 |
| 2026-01-13 | 7,600.00 | 7,600.00 | 7,200.00 | 7,370.00 | 7,370.00 | 206,100 |
| 2026-01-12 | 7,130.00 | 7,550.00 | 7,110.00 | 7,550.00 | 7,550.00 | 271,100 |
| 2026-01-09 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,170.00 | 185,500 |
| 2026-01-08 | 7,210.00 | 7,400.00 | 7,150.00 | 7,190.00 | 7,190.00 | 111,400 |
| 2026-01-07 | 7,200.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 239,900 |
| 2026-01-06 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | 44,900 |
| 2026-01-05 | 7,190.00 | 7,400.00 | 7,110.00 | 7,240.00 | 7,240.00 | 221,600 |
| 2025-12-31 | 7,410.00 | 7,450.00 | 7,190.00 | 7,190.00 | 7,190.00 | 67,300 |
| 2025-12-30 | 7,790.00 | 7,790.00 | 7,210.00 | 7,450.00 | 7,450.00 | 1,166,900 |
| 2025-12-29 | 7,710.00 | 7,750.00 | 7,630.00 | 7,750.00 | 7,750.00 | 85,000 |
| 2025-12-26 | 7,980.00 | 7,980.00 | 7,420.00 | 7,700.00 | 7,700.00 | 1,029,900 |
| 2025-12-25 | 7,960.00 | 7,970.00 | 7,880.00 | 7,970.00 | 7,970.00 | 138,800 |
| 2025-12-24 | 8,040.00 | 8,040.00 | 7,860.00 | 7,940.00 | 7,940.00 | 110,300 |
| 2025-12-23 | 8,090.00 | 8,100.00 | 7,860.00 | 7,860.00 | 7,860.00 | 58,400 |
| 2025-12-22 | 8,040.00 | 8,130.00 | 7,900.00 | 8,020.00 | 8,020.00 | 116,200 |
| 2025-12-19 | 8,180.00 | 8,200.00 | 7,900.00 | 8,040.00 | 8,040.00 | 174,400 |
| 2025-12-18 | 8,200.00 | 8,200.00 | 8,000.00 | 8,120.00 | 8,120.00 | 213,600 |
| 2025-12-17 | 8,200.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,130.00 | 152,900 |
| 2025-12-16 | 8,090.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 512,400 |
| 2025-12-15 | 7,900.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,900.00 | 63,700 |
| 2025-12-12 | 8,100.00 | 8,100.00 | 7,870.00 | 7,870.00 | 7,870.00 | 40,400 |
| 2025-12-11 | 8,150.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | 239,000 |
| 2025-12-10 | 8,000.00 | 8,070.00 | 7,850.00 | 8,070.00 | 8,070.00 | 257,700 |
| 2025-12-09 | 8,080.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 173,500 |
| 2025-12-08 | 7,990.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 70,900 |
| 2025-12-05 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,990.00 | 751,900 |
| 2025-12-04 | 8,220.00 | 8,290.00 | 8,040.00 | 8,150.00 | 8,150.00 | 238,500 |
| 2025-12-03 | 8,010.00 | 8,300.00 | 8,010.00 | 8,230.00 | 8,230.00 | 145,400 |
| 2025-12-02 | 8,100.00 | 8,150.00 | 7,960.00 | 8,150.00 | 8,150.00 | 107,100 |
| 2025-12-01 | 8,300.00 | 8,300.00 | 7,990.00 | 8,140.00 | 8,140.00 | 170,400 |
| 2025-11-28 | 8,120.00 | 8,350.00 | 7,990.00 | 8,260.00 | 8,260.00 | 292,400 |
| 2025-11-27 | 8,350.00 | 8,380.00 | 8,000.00 | 8,120.00 | 8,120.00 | 290,500 |
| 2025-11-26 | 8,000.00 | 8,400.00 | 7,850.00 | 8,270.00 | 8,270.00 | 656,100 |
| 2025-11-25 | 7,850.00 | 8,010.00 | 7,660.00 | 7,950.00 | 7,950.00 | 702,000 |
| 2025-11-24 | 8,030.00 | 8,030.00 | 7,660.00 | 7,950.00 | 7,950.00 | 427,700 |
| 2025-11-21 | 7,150.00 | 7,650.00 | 7,140.00 | 7,650.00 | 7,650.00 | 822,600 |
| 2025-11-20 | 7,170.00 | 7,170.00 | 7,060.00 | 7,150.00 | 7,150.00 | 160,300 |
| 2025-11-19 | 7,180.00 | 7,180.00 | 7,080.00 | 7,170.00 | 7,170.00 | 169,600 |
| 2025-11-18 | 7,170.00 | 7,240.00 | 7,090.00 | 7,240.00 | 7,240.00 | 221,200 |
| 2025-11-17 | 7,180.00 | 7,230.00 | 7,050.00 | 7,230.00 | 7,230.00 | 438,200 |
| 2025-11-14 | 7,250.00 | 7,250.00 | 7,100.00 | 7,230.00 | 7,230.00 | 238,800 |
| 2025-11-13 | 7,480.00 | 7,480.00 | 7,190.00 | 7,280.00 | 7,280.00 | 173,400 |
| 2025-11-12 | 7,230.00 | 7,340.00 | 7,050.00 | 7,340.00 | 7,340.00 | 775,100 |
| 2025-11-11 | 7,250.00 | 7,300.00 | 7,060.00 | 7,250.00 | 7,250.00 | 273,600 |
| 2025-11-10 | 7,350.00 | 7,350.00 | 7,010.00 | 7,250.00 | 7,250.00 | 500,600 |
| 2025-11-07 | 7,300.00 | 7,460.00 | 7,250.00 | 7,250.00 | 7,250.00 | 81,700 |
| 2025-11-06 | 7,510.00 | 7,510.00 | 7,400.00 | 7,480.00 | 7,480.00 | 42,100 |
| 2025-11-05 | 7,620.00 | 7,620.00 | 7,400.00 | 7,510.00 | 7,510.00 | 200,500 |
| 2025-11-04 | 7,540.00 | 7,700.00 | 7,330.00 | 7,700.00 | 7,700.00 | 270,400 |
| 2025-11-03 | 7,550.00 | 7,550.00 | 7,380.00 | 7,390.00 | 7,390.00 | 167,100 |
| 2025-10-31 | 7,640.00 | 7,720.00 | 7,400.00 | 7,590.00 | 7,590.00 | 254,100 |
| 2025-10-30 | 7,550.00 | 7,720.00 | 7,500.00 | 7,720.00 | 7,720.00 | 247,800 |
| 2025-10-29 | 7,550.00 | 7,780.00 | 7,500.00 | 7,690.00 | 7,690.00 | 457,200 |
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.