Investment and Trading of Real Estate JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	10,488.68	10,584.90	10,392.45	10,488.68	9,458.98	251,432
2024-02-23	10,921.69	10,921.69	10,440.56	10,440.56	9,415.59	1,023,536
2024-02-22	10,873.58	11,017.92	10,777.35	10,921.69	9,849.48	649,356
2024-02-21	10,873.58	10,969.81	10,777.35	10,873.58	9,806.09	360,718
2024-02-20	10,969.81	11,162.26	10,825.47	10,873.58	9,806.09	666,210
2024-02-19	11,066.03	11,066.03	10,777.35	10,921.69	9,849.48	551,942
2024-02-16	11,017.92	11,354.71	10,969.81	11,017.92	9,936.26	702,674
2024-02-15	10,873.58	11,162.26	10,777.35	11,017.92	9,936.26	972,020
2024-02-07	10,969.81	10,969.81	10,729.24	10,825.47	9,762.71	591,268
2024-02-06	10,921.69	11,017.92	10,681.13	10,825.47	9,762.71	1,018,766
2024-02-05	10,873.58	11,017.92	10,729.24	10,921.69	9,849.48	656,458
2024-02-02	10,584.90	10,969.81	10,584.90	10,873.58	9,806.09	1,931,426
2024-02-01	10,200.00	10,488.68	10,103.77	10,440.56	9,415.59	431,526
2024-01-31	10,681.13	10,825.47	10,248.11	10,248.11	9,242.03	677,234
2024-01-30	10,584.90	10,729.24	10,392.45	10,584.90	9,545.76	478,166
2024-01-29	10,248.11	10,777.35	10,103.77	10,584.90	9,545.76	1,370,262
2024-01-26	10,103.77	10,200.00	10,055.66	10,200.00	9,198.64	123,702
2024-01-25	10,151.88	10,151.88	10,007.54	10,007.54	9,025.08	189,634
2024-01-24	10,200.00	10,296.22	10,007.54	10,055.66	9,068.47	500,320
2024-01-23	10,344.34	10,440.56	10,151.88	10,200.00	9,198.64	268,498
2024-01-22	10,392.45	10,392.45	10,151.88	10,344.34	9,328.81	269,876
2024-01-19	10,536.79	10,536.79	10,296.22	10,296.22	9,285.42	219,420
2024-01-18	10,392.45	10,536.79	10,296.22	10,440.56	9,415.59	327,222
2024-01-17	10,392.45	10,440.56	10,248.11	10,296.22	9,285.42	247,086
2024-01-16	10,151.88	10,392.45	10,055.66	10,392.45	9,372.20	316,728
2024-01-15	10,296.22	10,584.90	10,248.11	10,248.11	9,242.03	234,684
2024-01-12	10,488.68	10,584.90	10,248.11	10,296.22	9,285.42	1,141,196
2024-01-11	10,681.13	10,921.69	10,584.90	10,825.47	9,762.71	332,204
2024-01-10	11,066.03	11,066.03	10,633.01	10,729.24	9,675.93	589,890
2024-01-09	10,729.24	11,162.26	10,681.13	11,066.03	9,979.65	1,048,764
2024-01-08	10,633.01	10,825.47	10,488.68	10,681.13	9,632.54	465,446
2024-01-05	10,584.90	10,777.35	10,488.68	10,488.68	9,458.98	669,920
2024-01-04	10,921.69	10,921.69	10,681.13	10,681.13	9,632.54	562,224
2024-01-03	10,584.90	10,921.69	10,488.68	10,921.69	9,849.48	908,526
2024-01-02	10,392.45	10,921.69	10,344.34	10,488.68	9,458.98	1,162,608
2023-12-29	10,825.47	10,825.47	10,392.45	10,392.45	9,372.20	684,442
2023-12-28	10,055.66	10,633.01	10,007.54	10,633.01	9,589.15	1,734,796
2023-12-27	9,815.09	10,007.54	9,766.98	9,959.43	8,981.69	424,742
2023-12-26	9,863.20	9,911.32	9,718.86	9,766.98	8,808.13	241,786
2023-12-25	9,815.09	9,863.20	9,718.86	9,815.09	8,851.52	394,214
2023-12-22	9,863.20	9,911.32	9,766.98	9,815.09	8,851.52	127,730
2023-12-21	9,863.20	9,863.20	9,718.86	9,815.09	8,851.52	95,082
2023-12-20	9,718.86	9,959.43	9,718.86	9,863.20	8,894.91	116,176
2023-12-19	9,670.75	9,766.98	9,622.64	9,718.86	8,764.74	182,426
2023-12-18	9,622.64	9,815.09	9,622.64	9,670.75	8,721.35	112,360
2023-12-15	9,670.75	9,766.98	9,622.64	9,670.75	8,721.35	138,860
2023-12-14	9,766.98	9,815.09	9,622.64	9,622.64	8,677.96	424,212
2023-12-13	10,151.88	10,151.88	9,670.75	9,718.86	8,764.74	288,426
2023-12-12	10,151.88	10,151.88	9,959.43	10,007.54	9,025.08	228,748
2023-12-11	10,248.11	10,248.11	9,959.43	10,151.88	9,155.25	221,434
2023-12-08	10,103.77	10,344.34	10,103.77	10,103.77	9,111.86	360,294
2023-12-07	10,488.68	10,536.79	9,911.32	10,248.11	9,242.03	428,876
2023-12-06	10,296.22	10,392.45	10,103.77	10,392.45	9,372.20	461,100
2023-12-05	10,296.22	10,440.56	10,103.77	10,200.00	9,198.64	330,190
2023-12-04	9,622.64	10,248.11	9,622.64	10,151.88	9,155.25	781,538
2023-12-01	9,622.64	9,622.64	9,497.54	9,603.39	8,660.60	205,640
2023-11-30	9,718.86	9,863.20	9,574.52	9,574.52	8,634.57	197,478
2023-11-29	9,622.64	9,815.09	9,545.66	9,718.86	8,764.74	228,854
2023-11-28	9,584.15	9,718.86	9,333.96	9,536.03	8,599.86	273,904
2023-11-27	9,815.09	9,959.43	9,603.39	9,603.39	8,660.60	333,900

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.