Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,392.45 | 10,392.45 | 9,911.32 | 10,151.88 | 9,155.25 | 221,116 |
| 2024-08-14 | 10,392.45 | 10,633.01 | 10,344.34 | 10,392.45 | 9,372.20 | 219,420 |
| 2024-08-13 | 10,200.00 | 10,536.79 | 10,151.88 | 10,344.34 | 9,328.81 | 292,348 |
| 2024-08-12 | 10,248.11 | 10,296.22 | 10,151.88 | 10,200.00 | 9,198.64 | 260,124 |
| 2024-08-09 | 10,248.11 | 10,344.34 | 10,103.77 | 10,296.22 | 9,285.42 | 215,816 |
| 2024-08-08 | 10,200.00 | 10,344.34 | 10,007.54 | 10,103.77 | 9,111.86 | 311,428 |
| 2024-08-07 | 10,200.00 | 10,296.22 | 10,007.54 | 10,200.00 | 9,198.64 | 425,908 |
| 2024-08-06 | 10,055.66 | 10,200.00 | 9,766.98 | 10,200.00 | 9,198.64 | 410,114 |
| 2024-08-05 | 10,584.90 | 10,633.01 | 9,959.43 | 9,959.43 | 8,981.69 | 1,328,074 |
| 2024-08-02 | 10,633.01 | 10,729.24 | 10,392.45 | 10,681.13 | 9,632.54 | 547,066 |
| 2024-08-01 | 11,258.49 | 11,258.49 | 10,488.68 | 10,633.01 | 9,589.15 | 1,029,472 |
| 2024-07-31 | 11,258.49 | 11,450.94 | 11,114.15 | 11,162.26 | 10,066.43 | 587,240 |
| 2024-07-30 | 11,739.62 | 11,787.73 | 11,114.15 | 11,210.37 | 10,109.82 | 1,209,460 |
| 2024-07-29 | 12,028.30 | 12,028.30 | 11,595.28 | 11,739.62 | 10,587.11 | 593,706 |
| 2024-07-26 | 11,354.71 | 11,787.73 | 11,306.60 | 11,739.62 | 10,587.11 | 1,213,170 |
| 2024-07-25 | 11,354.71 | 11,450.94 | 11,162.26 | 11,354.71 | 10,239.99 | 559,362 |
| 2024-07-24 | 10,729.24 | 11,450.94 | 10,633.01 | 11,402.83 | 10,283.38 | 864,854 |
| 2024-07-23 | 10,729.24 | 10,969.81 | 10,681.13 | 10,729.24 | 9,675.93 | 555,016 |
| 2024-07-22 | 10,584.90 | 11,114.15 | 10,536.79 | 10,681.13 | 9,632.54 | 1,268,608 |
| 2024-07-19 | 10,969.81 | 10,969.81 | 10,633.01 | 10,633.01 | 9,589.15 | 524,488 |
| 2024-07-18 | 10,825.47 | 10,969.81 | 10,584.90 | 10,969.81 | 9,892.87 | 746,134 |
| 2024-07-17 | 11,547.16 | 11,643.39 | 10,729.24 | 10,969.81 | 9,892.87 | 1,475,944 |
| 2024-07-16 | 11,547.16 | 11,883.96 | 11,450.94 | 11,499.05 | 10,370.16 | 739,138 |
| 2024-07-15 | 11,643.39 | 11,643.39 | 11,402.83 | 11,547.16 | 10,413.55 | 516,750 |
| 2024-07-12 | 11,739.62 | 11,835.84 | 11,499.05 | 11,643.39 | 10,500.33 | 724,722 |
| 2024-07-11 | 12,124.52 | 12,316.98 | 11,643.39 | 11,691.51 | 10,543.72 | 736,276 |
| 2024-07-10 | 11,547.16 | 12,028.30 | 11,402.83 | 12,028.30 | 10,847.45 | 1,256,630 |
| 2024-07-09 | 11,402.83 | 11,595.28 | 11,306.60 | 11,499.05 | 10,370.16 | 776,026 |
| 2024-07-08 | 11,595.28 | 11,691.51 | 11,258.49 | 11,402.83 | 10,283.38 | 1,261,400 |
| 2024-07-05 | 11,450.94 | 11,691.51 | 11,402.83 | 11,643.39 | 10,500.33 | 556,500 |
| 2024-07-04 | 11,643.39 | 11,739.62 | 11,354.71 | 11,450.94 | 10,326.77 | 824,150 |
| 2024-07-03 | 11,883.96 | 11,883.96 | 11,595.28 | 11,595.28 | 10,456.94 | 504,136 |
| 2024-07-02 | 11,547.16 | 11,787.73 | 11,354.71 | 11,787.73 | 10,630.50 | 1,014,102 |
| 2024-07-01 | 11,066.03 | 11,547.16 | 11,017.92 | 11,547.16 | 10,413.55 | 748,890 |
| 2024-06-28 | 11,258.49 | 11,547.16 | 10,873.58 | 11,017.92 | 9,936.26 | 905,558 |
| 2024-06-27 | 11,499.05 | 11,547.16 | 11,066.03 | 11,210.37 | 10,109.82 | 1,196,104 |
| 2024-06-26 | 11,499.05 | 11,835.84 | 11,306.60 | 11,547.16 | 10,413.55 | 1,072,614 |
| 2024-06-25 | 11,691.51 | 12,124.52 | 11,162.26 | 11,402.83 | 10,283.38 | 658,684 |
| 2024-06-24 | 11,017.92 | 11,691.51 | 11,017.92 | 11,691.51 | 10,543.72 | 4,922,959 |
| 2024-06-21 | 10,969.81 | 11,306.60 | 10,969.81 | 10,969.81 | 9,892.87 | 1,230,236 |
| 2024-06-20 | 10,536.79 | 10,969.81 | 10,440.56 | 10,921.69 | 9,849.48 | 901,212 |
| 2024-06-19 | 10,536.79 | 10,536.79 | 10,344.34 | 10,488.68 | 9,458.98 | 403,436 |
| 2024-06-18 | 10,392.45 | 10,681.13 | 10,392.45 | 10,440.56 | 9,415.59 | 327,752 |
| 2024-06-17 | 10,681.13 | 10,777.35 | 10,344.34 | 10,344.34 | 9,328.81 | 562,224 |
| 2024-06-14 | 11,162.26 | 11,162.26 | 10,681.13 | 10,681.13 | 9,632.54 | 828,178 |
| 2024-06-13 | 10,969.81 | 11,306.60 | 10,921.69 | 11,114.15 | 10,023.04 | 1,087,348 |
| 2024-06-12 | 10,825.47 | 11,017.92 | 10,729.24 | 10,873.58 | 9,806.09 | 543,462 |
| 2024-06-11 | 10,921.69 | 11,017.92 | 10,633.01 | 10,729.24 | 9,675.93 | 643,738 |
| 2024-06-10 | 10,873.58 | 10,969.81 | 10,681.13 | 10,777.35 | 9,719.32 | 800,406 |
| 2024-06-07 | 10,969.81 | 11,017.92 | 10,729.24 | 10,825.47 | 9,762.71 | 809,522 |
| 2024-06-06 | 10,921.69 | 11,162.26 | 10,633.01 | 10,969.81 | 9,892.87 | 873,758 |
| 2024-06-05 | 11,162.26 | 11,258.49 | 10,873.58 | 10,921.69 | 9,849.48 | 942,552 |
| 2024-06-04 | 10,200.00 | 10,873.58 | 10,200.00 | 10,873.58 | 9,806.09 | 1,447,006 |
| 2024-06-03 | 10,055.66 | 10,296.22 | 10,007.54 | 10,200.00 | 9,198.64 | 567,312 |
| 2024-05-31 | 9,959.43 | 10,055.66 | 9,863.20 | 9,959.43 | 8,981.69 | 206,700 |
| 2024-05-30 | 10,007.54 | 10,103.77 | 9,718.86 | 9,959.43 | 8,981.69 | 535,512 |
| 2024-05-29 | 10,200.00 | 10,296.22 | 10,007.54 | 10,103.77 | 9,111.86 | 383,720 |
| 2024-05-28 | 10,055.66 | 10,200.00 | 10,007.54 | 10,151.88 | 9,155.25 | 425,590 |
| 2024-05-27 | 10,151.88 | 10,151.88 | 9,911.32 | 9,959.43 | 8,981.69 | 293,302 |
| 2024-05-24 | 10,200.00 | 10,392.45 | 9,863.20 | 10,007.54 | 9,025.08 | 744,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 424.0000 VND |
| 2020-04-03 | 525.0000 VND |
| 2019-03-29 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.