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
2023-11-24	10,055.66	10,055.66	9,536.03	9,815.09	8,851.52	793,834
2023-11-23	10,777.35	10,777.35	10,103.77	10,103.77	9,111.86	775,708
2023-11-22	10,248.11	10,873.58	10,248.11	10,729.24	9,675.93	610,136
2023-11-21	10,488.68	10,777.35	10,392.45	10,584.90	9,545.76	683,488
2023-11-20	10,103.77	10,392.45	9,911.32	10,392.45	9,372.20	341,002
2023-11-17	9,815.09	10,440.56	9,766.98	10,344.34	9,328.81	1,680,736
2023-11-16	9,622.64	9,766.98	9,574.52	9,766.98	8,808.13	168,752
2023-11-15	9,815.09	9,911.32	9,622.64	9,718.86	8,764.74	285,246
2023-11-14	9,622.64	9,766.98	9,333.96	9,613.01	8,669.28	267,332
2023-11-13	9,603.39	9,766.98	9,343.58	9,622.64	8,677.96	199,810
2023-11-10	9,526.41	9,863.20	9,526.41	9,603.39	8,660.60	421,562
2023-11-09	9,430.19	9,959.43	9,382.07	9,718.86	8,764.74	580,880
2023-11-08	8,814.34	9,430.19	8,795.09	9,430.19	8,504.40	407,252
2023-11-07	8,891.32	8,997.17	8,804.71	8,852.83	7,983.72	139,072
2023-11-06	8,756.60	8,900.94	8,756.60	8,900.94	8,027.11	218,784
2023-11-03	8,843.20	8,881.69	8,660.37	8,756.60	7,896.94	256,944
2023-11-02	8,208.11	8,631.51	8,131.13	8,631.51	7,784.13	343,758
2023-11-01	7,996.41	8,179.24	7,698.11	8,073.39	7,280.81	313,866
2023-10-31	8,795.09	8,795.09	7,996.41	7,996.41	7,211.38	306,234
2023-10-30	8,737.36	8,775.85	8,516.03	8,516.03	7,679.99	146,174
2023-10-27	8,670.00	8,852.83	8,275.47	8,804.71	7,940.33	141,722
2023-10-26	9,333.96	9,333.96	8,727.73	8,727.73	7,870.91	582,894
2023-10-25	9,526.41	9,670.75	9,353.20	9,382.07	8,461.01	161,650
2023-10-24	9,276.22	9,430.19	9,247.36	9,382.07	8,461.01	191,436
2023-10-23	9,333.96	9,420.56	9,170.37	9,276.22	8,365.55	112,042
2023-10-20	9,074.15	9,285.85	8,439.05	9,285.85	8,374.23	248,994
2023-10-19	9,256.98	9,266.60	9,045.28	9,074.15	8,183.32	192,814
2023-10-18	10,007.54	10,007.54	9,083.77	9,093.39	8,200.67	349,164
2023-10-17	10,055.66	10,151.88	9,766.98	9,766.98	8,808.13	142,358
2023-10-16	10,248.11	10,392.45	9,959.43	10,055.66	9,068.47	256,732
2023-10-13	10,007.54	10,248.11	10,007.54	10,248.11	9,242.03	207,548
2023-10-12	10,296.22	10,488.68	10,103.77	10,248.11	9,242.03	447,956
2023-10-11	10,296.22	10,344.34	10,103.77	10,248.11	9,242.03	212,954
2023-10-10	9,959.43	10,536.79	9,959.43	10,296.22	9,285.42	780,266
2023-10-09	9,911.32	9,959.43	9,766.98	9,959.43	8,981.69	220,268
2023-10-06	9,718.86	9,911.32	9,622.64	9,911.32	8,938.30	163,982
2023-10-05	9,815.09	9,911.32	9,603.39	9,766.98	8,808.13	172,568
2023-10-04	9,382.07	9,959.43	9,324.34	9,766.98	8,808.13	311,534
2023-10-03	10,151.88	10,151.88	9,670.75	9,670.75	8,721.35	551,730
2023-10-02	10,488.68	10,488.68	10,151.88	10,392.45	9,372.20	138,542
2023-09-29	10,392.45	10,392.45	10,151.88	10,344.34	9,328.81	248,994
2023-09-28	10,488.68	10,488.68	10,007.54	10,200.00	9,198.64	231,822
2023-09-27	10,007.54	10,584.90	9,622.64	10,536.79	9,502.37	423,894
2023-09-26	10,344.34	10,392.45	9,959.43	10,248.11	9,242.03	317,152
2023-09-25	10,777.35	11,162.26	10,344.34	10,344.34	9,328.81	785,460
2023-09-22	11,354.71	11,354.71	10,777.35	11,114.15	10,023.04	693,664
2023-09-21	11,691.51	11,787.73	11,547.16	11,547.16	10,413.55	585,968
2023-09-20	11,402.83	11,739.62	11,258.49	11,691.51	10,543.72	313,548
2023-09-19	11,450.94	11,450.94	11,162.26	11,402.83	10,283.38	221,752
2023-09-18	11,114.15	11,402.83	11,066.03	11,402.83	10,283.38	426,226
2023-09-15	11,450.94	11,547.16	11,066.03	11,066.03	9,979.65	1,192,394
2023-09-14	11,932.07	11,932.07	11,402.83	11,450.94	10,326.77	846,516
2023-09-13	12,220.75	12,220.75	11,883.96	11,932.07	10,760.67	552,790
2023-09-12	11,739.62	12,124.52	11,739.62	12,124.52	10,934.23	498,624
2023-09-11	12,413.20	12,509.43	11,739.62	11,739.62	10,587.11	910,646
2023-09-08	12,461.32	12,894.33	12,316.98	12,413.20	11,194.57	1,217,516
2023-09-07	12,268.86	12,653.77	12,268.86	12,461.32	11,237.96	1,487,286
2023-09-06	12,028.30	12,316.98	11,883.96	12,268.86	11,064.40	729,386
2023-09-05	12,076.41	12,172.64	11,835.84	12,028.30	10,847.45	732,884
2023-08-31	11,883.96	11,980.18	11,691.51	11,883.96	10,717.28	607,274

← NewerPage 13 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.