FIRST REAL JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,100.00 | 9,190.00 | 8,960.00 | 9,090.00 | 9,090.00 | 502,300 |
| 2025-07-31 | 9,350.00 | 9,350.00 | 8,990.00 | 9,200.00 | 9,200.00 | 570,600 |
| 2025-07-30 | 9,290.00 | 9,390.00 | 9,000.00 | 9,300.00 | 9,300.00 | 650,400 |
| 2025-07-29 | 9,700.00 | 9,700.00 | 8,950.00 | 9,390.00 | 9,390.00 | 1,119,700 |
| 2025-07-28 | 8,454.55 | 9,136.36 | 8,454.55 | 9,136.36 | 9,136.36 | 3,044,689 |
| 2025-07-25 | 8,636.36 | 8,636.36 | 8,490.91 | 8,545.46 | 8,545.46 | 400,069 |
| 2025-07-24 | 8,500.00 | 8,690.91 | 8,445.46 | 8,618.18 | 8,618.18 | 382,909 |
| 2025-07-23 | 8,545.46 | 8,700.00 | 8,418.18 | 8,609.09 | 8,609.09 | 788,039 |
| 2025-07-22 | 8,745.46 | 8,745.46 | 8,527.27 | 8,681.82 | 8,681.82 | 613,029 |
| 2025-07-21 | 8,963.64 | 8,981.82 | 8,545.46 | 8,809.09 | 8,809.09 | 765,709 |
| 2025-07-18 | 9,000.00 | 9,090.91 | 8,545.46 | 8,954.55 | 8,954.55 | 1,539,009 |
| 2025-07-17 | 8,772.73 | 8,854.55 | 8,454.55 | 8,790.91 | 8,790.91 | 1,076,019 |
| 2025-07-16 | 8,727.27 | 8,881.82 | 8,445.46 | 8,818.18 | 8,818.18 | 878,019 |
| 2025-07-15 | 9,090.91 | 9,090.91 | 8,545.46 | 8,890.91 | 8,890.91 | 626,119 |
| 2025-07-14 | 8,245.46 | 8,772.73 | 8,245.46 | 8,772.73 | 8,772.73 | 1,508,209 |
| 2025-07-11 | 8,218.18 | 8,245.46 | 8,136.36 | 8,200.00 | 8,200.00 | 388,959 |
| 2025-07-10 | 8,254.55 | 8,300.00 | 8,181.82 | 8,218.18 | 8,218.18 | 270,929 |
| 2025-07-09 | 8,254.55 | 8,272.73 | 8,172.73 | 8,218.18 | 8,218.18 | 361,459 |
| 2025-07-08 | 8,300.00 | 8,300.00 | 8,181.82 | 8,272.73 | 8,272.73 | 198,109 |
| 2025-07-07 | 8,363.64 | 8,409.09 | 8,172.73 | 8,300.00 | 8,300.00 | 250,799 |
| 2025-07-04 | 8,290.91 | 8,290.91 | 8,172.73 | 8,254.55 | 8,254.55 | 239,029 |
| 2025-07-03 | 8,172.73 | 8,272.73 | 8,145.46 | 8,254.55 | 8,254.55 | 428,779 |
| 2025-07-02 | 8,054.55 | 8,200.00 | 8,045.46 | 8,181.82 | 8,181.82 | 698,939 |
| 2025-07-01 | 9,100.00 | 9,130.00 | 8,880.00 | 8,880.00 | 8,880.00 | 276,800 |
| 2025-06-30 | 9,110.00 | 9,150.00 | 8,980.00 | 9,080.00 | 9,080.00 | 270,400 |
| 2025-06-27 | 9,080.00 | 9,140.00 | 9,030.00 | 9,080.00 | 9,080.00 | 165,700 |
| 2025-06-26 | 9,000.00 | 9,160.00 | 9,000.00 | 9,080.00 | 9,080.00 | 155,600 |
| 2025-06-25 | 9,120.00 | 9,160.00 | 9,000.00 | 9,130.00 | 9,130.00 | 241,300 |
| 2025-06-24 | 9,190.00 | 9,190.00 | 9,010.00 | 9,170.00 | 9,170.00 | 342,800 |
| 2025-06-23 | 9,060.00 | 9,200.00 | 8,850.00 | 9,160.00 | 9,160.00 | 462,600 |
| 2025-06-20 | 9,300.00 | 9,300.00 | 9,070.00 | 9,070.00 | 9,070.00 | 239,000 |
| 2025-06-19 | 9,240.00 | 9,250.00 | 9,100.00 | 9,250.00 | 9,250.00 | 222,900 |
| 2025-06-18 | 9,300.00 | 9,360.00 | 9,180.00 | 9,290.00 | 9,290.00 | 306,500 |
| 2025-06-17 | 9,380.00 | 9,380.00 | 9,070.00 | 9,300.00 | 9,300.00 | 819,500 |
| 2025-06-16 | 9,220.00 | 9,290.00 | 9,140.00 | 9,270.00 | 9,270.00 | 259,400 |
| 2025-06-13 | 9,300.00 | 9,300.00 | 9,000.00 | 9,270.00 | 9,270.00 | 505,000 |
| 2025-06-12 | 9,490.00 | 9,490.00 | 9,200.00 | 9,360.00 | 9,360.00 | 341,900 |
| 2025-06-11 | 9,800.00 | 9,850.00 | 9,200.00 | 9,480.00 | 9,480.00 | 814,700 |
| 2025-06-10 | 9,150.00 | 9,590.00 | 9,000.00 | 9,350.00 | 9,350.00 | 1,028,400 |
| 2025-06-09 | 9,250.00 | 9,300.00 | 9,150.00 | 9,230.00 | 9,230.00 | 193,900 |
| 2025-06-06 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 134,300 |
| 2025-06-05 | 9,370.00 | 9,580.00 | 9,290.00 | 9,400.00 | 9,400.00 | 362,400 |
| 2025-06-04 | 9,340.00 | 9,500.00 | 9,200.00 | 9,350.00 | 9,350.00 | 441,200 |
| 2025-06-03 | 9,520.00 | 9,550.00 | 9,290.00 | 9,300.00 | 9,300.00 | 257,700 |
| 2025-06-02 | 9,360.00 | 9,870.00 | 9,210.00 | 9,490.00 | 9,490.00 | 575,800 |
| 2025-05-30 | 9,350.00 | 9,470.00 | 9,100.00 | 9,360.00 | 9,360.00 | 260,700 |
| 2025-05-29 | 9,680.00 | 9,690.00 | 9,290.00 | 9,470.00 | 9,470.00 | 613,200 |
| 2025-05-28 | 9,320.00 | 9,880.00 | 9,260.00 | 9,570.00 | 9,570.00 | 943,300 |
| 2025-05-27 | 9,280.00 | 9,340.00 | 9,100.00 | 9,280.00 | 9,280.00 | 415,300 |
| 2025-05-26 | 9,160.00 | 9,300.00 | 9,020.00 | 9,270.00 | 9,270.00 | 275,400 |
| 2025-05-23 | 9,010.00 | 9,350.00 | 9,000.00 | 9,250.00 | 9,250.00 | 439,100 |
| 2025-05-22 | 9,450.00 | 9,450.00 | 9,050.00 | 9,250.00 | 9,250.00 | 549,500 |
| 2025-05-21 | 9,030.00 | 9,350.00 | 8,840.00 | 9,250.00 | 9,250.00 | 715,900 |
| 2025-05-20 | 9,160.00 | 9,240.00 | 9,020.00 | 9,150.00 | 9,150.00 | 239,500 |
| 2025-05-19 | 9,180.00 | 9,180.00 | 8,760.00 | 9,160.00 | 9,160.00 | 772,800 |
| 2025-05-16 | 9,580.00 | 9,580.00 | 9,180.00 | 9,180.00 | 9,180.00 | 658,100 |
| 2025-05-15 | 9,700.00 | 9,700.00 | 9,250.00 | 9,590.00 | 9,590.00 | 331,100 |
| 2025-05-14 | 9,000.00 | 9,600.00 | 8,950.00 | 9,540.00 | 9,540.00 | 1,250,400 |
| 2025-05-13 | 9,050.00 | 9,060.00 | 8,900.00 | 8,980.00 | 8,980.00 | 191,300 |
| 2025-05-12 | 9,050.00 | 9,050.00 | 8,800.00 | 8,980.00 | 8,980.00 | 205,900 |
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.