Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10,200.00 | 10,392.45 | 9,863.20 | 10,007.54 | 9,025.08 | 744,968 |
| 2024-05-23 | 10,296.22 | 10,440.56 | 10,200.00 | 10,440.56 | 9,415.59 | 340,366 |
| 2024-05-22 | 10,440.56 | 10,536.79 | 10,296.22 | 10,392.45 | 9,372.20 | 542,614 |
| 2024-05-21 | 10,200.00 | 10,296.22 | 10,103.77 | 10,296.22 | 9,285.42 | 236,804 |
| 2024-05-20 | 10,151.88 | 10,392.45 | 10,103.77 | 10,296.22 | 9,285.42 | 698,434 |
| 2024-05-17 | 10,200.00 | 10,200.00 | 9,911.32 | 10,055.66 | 9,068.47 | 262,668 |
| 2024-05-16 | 10,055.66 | 10,200.00 | 10,055.66 | 10,055.66 | 9,068.47 | 280,370 |
| 2024-05-15 | 9,815.09 | 10,151.88 | 9,815.09 | 10,055.66 | 9,068.47 | 391,352 |
| 2024-05-14 | 9,863.20 | 9,959.43 | 9,718.86 | 9,815.09 | 8,851.52 | 151,792 |
| 2024-05-13 | 9,766.98 | 9,911.32 | 9,670.75 | 9,815.09 | 8,851.52 | 218,360 |
| 2024-05-10 | 9,815.09 | 9,911.32 | 9,670.75 | 9,670.75 | 8,721.35 | 255,036 |
| 2024-05-09 | 10,055.66 | 10,055.66 | 9,815.09 | 9,815.09 | 8,851.52 | 285,882 |
| 2024-05-08 | 9,815.09 | 10,055.66 | 9,766.98 | 10,007.54 | 9,025.08 | 353,722 |
| 2024-05-07 | 9,959.43 | 10,055.66 | 9,766.98 | 9,911.32 | 8,938.30 | 283,232 |
| 2024-05-06 | 9,718.86 | 9,959.43 | 9,622.64 | 9,911.32 | 8,938.30 | 336,868 |
| 2024-05-03 | 9,564.90 | 9,718.86 | 9,564.90 | 9,622.64 | 8,677.96 | 313,124 |
| 2024-05-02 | 9,622.64 | 9,622.64 | 9,478.30 | 9,555.28 | 8,617.21 | 193,026 |
| 2024-04-26 | 9,333.96 | 9,603.39 | 9,333.96 | 9,478.30 | 8,547.79 | 351,178 |
| 2024-04-25 | 9,622.64 | 9,622.64 | 9,478.30 | 9,574.52 | 8,634.57 | 193,450 |
| 2024-04-24 | 9,497.54 | 9,911.32 | 9,276.22 | 9,718.86 | 8,764.74 | 489,720 |
| 2024-04-23 | 9,536.03 | 9,545.66 | 9,314.71 | 9,353.20 | 8,434.98 | 285,776 |
| 2024-04-22 | 9,382.07 | 9,622.64 | 9,237.73 | 9,536.03 | 8,599.86 | 263,092 |
| 2024-04-19 | 9,622.64 | 9,670.75 | 9,189.62 | 9,189.62 | 8,287.45 | 593,706 |
| 2024-04-17 | 9,911.32 | 9,911.32 | 9,670.75 | 9,670.75 | 8,721.35 | 529,576 |
| 2024-04-16 | 10,296.22 | 10,296.22 | 9,670.75 | 9,766.98 | 8,808.13 | 1,149,782 |
| 2024-04-15 | 11,066.03 | 11,066.03 | 10,296.22 | 10,296.22 | 9,285.42 | 1,384,996 |
| 2024-04-12 | 11,017.92 | 11,114.15 | 10,921.69 | 11,066.03 | 9,979.65 | 537,632 |
| 2024-04-11 | 10,777.35 | 10,969.81 | 10,729.24 | 10,873.58 | 9,806.09 | 509,754 |
| 2024-04-10 | 11,066.03 | 11,162.26 | 10,873.58 | 10,873.58 | 9,806.09 | 600,490 |
| 2024-04-09 | 10,969.81 | 11,066.03 | 10,777.35 | 10,969.81 | 9,892.87 | 745,286 |
| 2024-04-08 | 11,210.37 | 11,258.49 | 10,969.81 | 10,969.81 | 9,892.87 | 902,272 |
| 2024-04-05 | 11,210.37 | 11,450.94 | 11,114.15 | 11,210.37 | 10,109.82 | 1,106,958 |
| 2024-04-04 | 11,691.51 | 11,739.62 | 11,210.37 | 11,402.83 | 10,283.38 | 1,457,818 |
| 2024-04-03 | 12,124.52 | 12,124.52 | 11,739.62 | 11,739.62 | 10,587.11 | 1,217,198 |
| 2024-04-02 | 12,172.64 | 12,172.64 | 11,835.84 | 12,028.30 | 10,847.45 | 965,554 |
| 2024-04-01 | 11,932.07 | 12,316.98 | 11,787.73 | 12,124.52 | 10,934.23 | 1,505,094 |
| 2024-03-29 | 11,932.07 | 12,220.75 | 11,835.84 | 11,883.96 | 10,717.28 | 827,012 |
| 2024-03-28 | 12,220.75 | 12,316.98 | 11,883.96 | 12,028.30 | 10,847.45 | 1,012,088 |
| 2024-03-27 | 12,172.64 | 12,220.75 | 11,932.07 | 12,076.41 | 10,890.84 | 1,248,044 |
| 2024-03-26 | 11,114.15 | 11,932.07 | 11,066.03 | 11,932.07 | 10,760.67 | 2,158,902 |
| 2024-03-25 | 11,210.37 | 11,547.16 | 11,114.15 | 11,162.26 | 10,066.43 | 1,200,450 |
| 2024-03-22 | 11,499.05 | 11,499.05 | 11,162.26 | 11,162.26 | 10,066.43 | 1,063,816 |
| 2024-03-21 | 11,258.49 | 11,499.05 | 11,114.15 | 11,354.71 | 10,239.99 | 1,096,676 |
| 2024-03-20 | 11,162.26 | 11,258.49 | 10,969.81 | 11,066.03 | 9,979.65 | 731,930 |
| 2024-03-19 | 11,547.16 | 11,547.16 | 11,162.26 | 11,162.26 | 10,066.43 | 501,168 |
| 2024-03-18 | 10,969.81 | 11,547.16 | 10,777.35 | 11,354.71 | 10,239.99 | 3,442,774 |
| 2024-03-15 | 10,681.13 | 11,017.92 | 10,584.90 | 10,825.47 | 9,762.71 | 844,184 |
| 2024-03-14 | 10,729.24 | 10,873.58 | 10,633.01 | 10,681.13 | 9,632.54 | 848,424 |
| 2024-03-13 | 10,392.45 | 10,777.35 | 10,392.45 | 10,729.24 | 9,675.93 | 670,980 |
| 2024-03-12 | 10,536.79 | 10,584.90 | 10,392.45 | 10,440.56 | 9,415.59 | 556,394 |
| 2024-03-11 | 10,584.90 | 10,729.24 | 10,440.56 | 10,440.56 | 9,415.59 | 887,220 |
| 2024-03-08 | 11,017.92 | 11,017.92 | 10,584.90 | 10,584.90 | 9,545.76 | 837,718 |
| 2024-03-07 | 10,825.47 | 10,969.81 | 10,681.13 | 10,921.69 | 9,849.48 | 621,372 |
| 2024-03-06 | 11,162.26 | 11,162.26 | 10,729.24 | 10,825.47 | 9,762.71 | 527,880 |
| 2024-03-05 | 11,210.37 | 11,210.37 | 10,969.81 | 11,066.03 | 9,979.65 | 561,906 |
| 2024-03-04 | 11,066.03 | 11,547.16 | 11,017.92 | 11,210.37 | 10,109.82 | 2,276,456 |
| 2024-03-01 | 10,681.13 | 10,873.58 | 10,536.79 | 10,873.58 | 9,806.09 | 458,344 |
| 2024-02-29 | 10,633.01 | 10,681.13 | 10,536.79 | 10,584.90 | 9,545.76 | 388,914 |
| 2024-02-28 | 10,825.47 | 10,825.47 | 10,488.68 | 10,488.68 | 9,458.98 | 359,764 |
| 2024-02-27 | 10,584.90 | 10,777.35 | 10,488.68 | 10,729.24 | 9,675.93 | 370,894 |
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.