FIRST REAL JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,730.00 | 7,770.00 | 7,490.00 | 7,740.00 | 7,740.00 | 610,700 |
| 2025-10-27 | 7,750.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,730.00 | 129,200 |
| 2025-10-24 | 7,700.00 | 7,800.00 | 7,540.00 | 7,750.00 | 7,750.00 | 156,000 |
| 2025-10-23 | 7,950.00 | 7,950.00 | 7,650.00 | 7,750.00 | 7,750.00 | 41,100 |
| 2025-10-22 | 7,950.00 | 8,020.00 | 7,880.00 | 7,950.00 | 7,950.00 | 170,400 |
| 2025-10-21 | 8,000.00 | 8,100.00 | 7,600.00 | 8,050.00 | 8,050.00 | 201,000 |
| 2025-10-20 | 8,200.00 | 8,200.00 | 7,650.00 | 7,980.00 | 7,980.00 | 205,400 |
| 2025-10-17 | 8,380.00 | 8,380.00 | 7,880.00 | 8,000.00 | 8,000.00 | 521,600 |
| 2025-10-16 | 7,740.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | 229,000 |
| 2025-10-15 | 7,750.00 | 7,950.00 | 7,310.00 | 7,760.00 | 7,760.00 | 243,500 |
| 2025-10-14 | 7,900.00 | 7,980.00 | 7,660.00 | 7,750.00 | 7,750.00 | 86,800 |
| 2025-10-13 | 7,700.00 | 7,990.00 | 7,250.00 | 7,850.00 | 7,850.00 | 188,600 |
| 2025-10-10 | 7,730.00 | 7,790.00 | 7,690.00 | 7,790.00 | 7,790.00 | 117,900 |
| 2025-10-09 | 7,900.00 | 7,900.00 | 7,600.00 | 7,790.00 | 7,790.00 | 50,000 |
| 2025-10-08 | 7,610.00 | 7,900.00 | 7,500.00 | 7,850.00 | 7,850.00 | 71,800 |
| 2025-10-07 | 8,000.00 | 8,000.00 | 7,840.00 | 7,880.00 | 7,880.00 | 44,800 |
| 2025-10-06 | 7,410.00 | 7,990.00 | 7,410.00 | 7,850.00 | 7,850.00 | 275,900 |
| 2025-10-03 | 7,510.00 | 7,890.00 | 7,500.00 | 7,750.00 | 7,750.00 | 70,900 |
| 2025-10-02 | 7,800.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,780.00 | 53,300 |
| 2025-10-01 | 7,810.00 | 7,910.00 | 7,770.00 | 7,800.00 | 7,800.00 | 20,900 |
| 2025-09-30 | 7,960.00 | 7,970.00 | 7,800.00 | 7,800.00 | 7,800.00 | 47,700 |
| 2025-09-29 | 8,150.00 | 8,250.00 | 7,960.00 | 7,960.00 | 7,960.00 | 91,800 |
| 2025-09-26 | 8,150.00 | 8,280.00 | 7,990.00 | 8,160.00 | 8,160.00 | 177,500 |
| 2025-09-25 | 8,290.00 | 8,290.00 | 8,050.00 | 8,190.00 | 8,190.00 | 333,600 |
| 2025-09-24 | 7,720.00 | 8,200.00 | 7,710.00 | 8,050.00 | 8,050.00 | 643,100 |
| 2025-09-23 | 7,620.00 | 7,860.00 | 7,620.00 | 7,700.00 | 7,700.00 | 111,000 |
| 2025-09-22 | 8,050.00 | 8,060.00 | 7,800.00 | 7,900.00 | 7,900.00 | 141,300 |
| 2025-09-19 | 8,010.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | 454,400 |
| 2025-09-18 | 8,090.00 | 8,220.00 | 7,970.00 | 8,090.00 | 8,090.00 | 433,700 |
| 2025-09-17 | 8,270.00 | 8,270.00 | 8,080.00 | 8,190.00 | 8,190.00 | 675,500 |
| 2025-09-16 | 8,400.00 | 8,450.00 | 8,170.00 | 8,280.00 | 8,280.00 | 382,200 |
| 2025-09-15 | 8,550.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,350.00 | 232,300 |
| 2025-09-12 | 8,600.00 | 8,600.00 | 8,370.00 | 8,500.00 | 8,500.00 | 580,200 |
| 2025-09-11 | 8,560.00 | 8,590.00 | 8,390.00 | 8,560.00 | 8,560.00 | 263,900 |
| 2025-09-10 | 8,700.00 | 8,700.00 | 8,480.00 | 8,600.00 | 8,600.00 | 264,500 |
| 2025-09-09 | 8,500.00 | 8,820.00 | 8,480.00 | 8,600.00 | 8,600.00 | 285,700 |
| 2025-09-08 | 8,700.00 | 8,700.00 | 8,370.00 | 8,660.00 | 8,660.00 | 307,100 |
| 2025-09-05 | 8,990.00 | 8,990.00 | 8,650.00 | 8,800.00 | 8,800.00 | 1,047,800 |
| 2025-09-04 | 8,860.00 | 9,090.00 | 8,690.00 | 9,000.00 | 9,000.00 | 1,714,300 |
| 2025-09-03 | 8,810.00 | 8,860.00 | 8,680.00 | 8,860.00 | 8,860.00 | 193,900 |
| 2025-08-29 | 8,740.00 | 8,900.00 | 8,580.00 | 8,820.00 | 8,820.00 | 799,900 |
| 2025-08-28 | 8,680.00 | 8,680.00 | 8,460.00 | 8,660.00 | 8,660.00 | 171,600 |
| 2025-08-27 | 8,600.00 | 8,680.00 | 8,440.00 | 8,680.00 | 8,680.00 | 236,700 |
| 2025-08-26 | 8,500.00 | 8,900.00 | 8,380.00 | 8,560.00 | 8,560.00 | 1,081,600 |
| 2025-08-25 | 9,040.00 | 9,040.00 | 7,890.00 | 8,410.00 | 8,410.00 | 666,800 |
| 2025-08-22 | 8,800.00 | 8,800.00 | 8,190.00 | 8,480.00 | 8,480.00 | 2,071,300 |
| 2025-08-21 | 8,950.00 | 9,070.00 | 8,750.00 | 8,800.00 | 8,800.00 | 493,400 |
| 2025-08-20 | 9,080.00 | 9,080.00 | 8,800.00 | 8,990.00 | 8,990.00 | 340,300 |
| 2025-08-19 | 9,080.00 | 9,090.00 | 8,960.00 | 8,990.00 | 8,990.00 | 282,900 |
| 2025-08-18 | 8,900.00 | 9,090.00 | 8,900.00 | 9,020.00 | 9,020.00 | 252,400 |
| 2025-08-15 | 9,090.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | 537,200 |
| 2025-08-14 | 9,210.00 | 9,210.00 | 8,980.00 | 9,090.00 | 9,090.00 | 648,700 |
| 2025-08-13 | 9,110.00 | 9,230.00 | 8,910.00 | 9,130.00 | 9,130.00 | 1,247,900 |
| 2025-08-12 | 9,300.00 | 9,300.00 | 8,990.00 | 9,060.00 | 9,060.00 | 1,004,800 |
| 2025-08-11 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 702,900 |
| 2025-08-08 | 9,700.00 | 9,700.00 | 9,000.00 | 9,340.00 | 9,340.00 | 1,822,100 |
| 2025-08-07 | 9,180.00 | 9,700.00 | 9,100.00 | 9,500.00 | 9,500.00 | 1,630,100 |
| 2025-08-06 | 9,060.00 | 9,180.00 | 9,000.00 | 9,090.00 | 9,090.00 | 262,600 |
| 2025-08-05 | 9,180.00 | 9,180.00 | 8,900.00 | 9,090.00 | 9,090.00 | 848,100 |
| 2025-08-04 | 8,990.00 | 9,200.00 | 8,990.00 | 9,140.00 | 9,140.00 | 509,000 |
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.