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
2023-08-30	11,883.96	11,883.96	11,499.05	11,739.62	10,587.11	475,304
2023-08-29	11,739.62	12,076.41	11,643.39	11,739.62	10,587.11	674,584
2023-08-28	11,595.28	11,835.84	11,499.05	11,691.51	10,543.72	538,268
2023-08-25	11,547.16	11,835.84	11,402.83	11,691.51	10,543.72	530,848
2023-08-24	10,729.24	11,450.94	10,729.24	11,450.94	10,326.77	848,424
2023-08-23	11,354.71	11,354.71	10,392.45	10,729.24	9,675.93	441,808
2023-08-22	11,210.37	11,258.49	10,296.22	11,066.03	9,979.65	981,030
2023-08-21	11,739.62	11,787.73	11,017.92	11,017.92	9,936.26	1,093,708
2023-08-18	12,653.77	12,701.88	11,835.84	11,835.84	10,673.89	2,043,786
2023-08-17	13,231.13	13,231.13	12,701.88	12,701.88	11,454.91	1,231,720
2023-08-16	13,134.90	13,279.24	12,990.56	13,183.01	11,888.81	653,914
2023-08-15	13,086.79	13,279.24	13,038.67	13,086.79	11,802.03	1,046,008
2023-08-14	13,086.79	13,231.13	12,894.33	12,894.33	11,628.47	1,512,196
2023-08-11	13,038.67	13,183.01	12,605.66	12,894.33	11,628.47	878,104
2023-08-10	13,375.47	13,423.58	12,990.56	12,990.56	11,715.25	758,112
2023-08-09	13,231.13	13,375.47	13,038.67	13,231.13	11,932.20	846,304
2023-08-08	13,471.69	13,471.69	12,990.56	13,134.90	11,845.42	1,837,722
2023-08-07	13,567.92	13,952.82	13,375.47	13,423.58	12,105.75	1,936,620
2023-08-04	13,423.58	13,712.26	13,134.90	13,519.81	12,192.53	1,842,598
2023-08-03	13,712.26	13,760.37	13,279.24	13,279.24	11,975.59	1,228,752
2023-08-02	13,471.69	13,712.26	13,231.13	13,567.92	12,235.92	632,820
2023-08-01	14,000.94	14,000.94	13,375.47	13,375.47	12,062.36	1,794,898
2023-07-31	14,145.28	14,145.28	13,519.81	14,000.94	12,626.43	1,426,018
2023-07-28	13,952.82	14,433.96	13,760.37	13,904.71	12,539.65	1,612,896
2023-07-27	12,990.56	13,856.60	12,990.56	13,856.60	12,496.26	3,336,880
2023-07-26	13,327.35	13,327.35	12,942.45	12,990.56	11,715.25	1,135,684
2023-07-25	13,086.79	13,616.03	12,846.22	13,279.24	11,975.59	2,281,544
2023-07-24	12,798.11	13,086.79	12,749.99	12,990.56	11,715.25	1,023,324
2023-07-21	12,509.43	12,894.33	12,316.98	12,749.99	11,498.30	908,632
2023-07-20	12,413.20	12,509.43	12,268.86	12,461.32	11,237.96	582,046
2023-07-19	12,894.33	12,942.45	12,413.20	12,413.20	11,194.57	1,034,772
2023-07-18	12,990.56	13,086.79	12,701.88	12,846.22	11,585.08	574,308
2023-07-17	13,038.67	13,279.24	12,798.11	12,990.56	11,715.25	1,256,630
2023-07-14	12,798.11	13,038.67	12,413.20	12,798.11	11,541.69	1,135,472
2023-07-13	12,798.11	12,990.56	12,605.66	12,749.99	11,498.30	1,349,486
2023-07-12	12,509.43	12,653.77	12,220.75	12,413.20	11,194.57	658,896
2023-07-11	12,701.88	12,894.33	12,461.32	12,605.66	11,368.13	804,328
2023-07-10	12,316.98	12,942.45	12,316.98	12,701.88	11,454.91	1,873,974
2023-07-07	12,268.86	12,268.86	11,883.96	12,268.86	11,064.40	574,308
2023-07-06	12,076.41	12,413.20	11,932.07	12,124.52	10,934.23	1,216,880
2023-07-05	12,413.20	12,413.20	12,028.30	12,076.41	10,890.84	461,100
2023-07-04	11,739.62	12,316.98	11,691.51	12,316.98	11,107.79	933,542
2023-07-03	11,547.16	11,835.84	11,547.16	11,739.62	10,587.11	318,954
2023-06-30	11,835.84	11,835.84	11,547.16	11,547.16	10,413.55	546,218
2023-06-29	12,028.30	12,076.41	11,739.62	11,739.62	10,587.11	612,892
2023-06-28	12,028.30	12,413.20	11,883.96	12,076.41	10,890.84	859,660
2023-06-27	12,172.64	12,413.20	12,028.30	12,028.30	10,847.45	537,632
2023-06-26	12,509.43	12,509.43	11,739.62	12,124.52	10,934.23	816,624
2023-06-23	12,605.66	12,942.45	12,413.20	12,509.43	11,281.35	828,284
2023-06-22	12,701.88	12,701.88	12,316.98	12,461.32	11,237.96	756,310
2023-06-21	12,413.20	12,653.77	12,124.52	12,413.20	11,194.57	724,192
2023-06-20	11,835.84	12,413.20	11,691.51	12,413.20	11,194.57	1,016,964
2023-06-19	11,643.39	11,980.18	11,643.39	11,643.39	10,500.33	490,674
2023-06-16	12,316.98	12,365.09	11,835.84	11,835.84	10,673.89	792,350
2023-06-15	12,653.77	12,701.88	11,739.62	12,028.30	10,847.45	1,984,850
2023-06-14	13,423.58	13,423.58	12,509.43	12,605.66	11,368.13	1,279,738
2023-06-13	13,375.47	13,760.37	13,231.13	13,375.47	12,062.36	729,704
2023-06-12	12,509.43	13,375.47	12,268.86	13,375.47	12,062.36	2,360,832
2023-06-09	12,365.09	12,701.88	12,220.75	12,509.43	11,281.35	891,990
2023-06-08	12,846.22	12,942.45	12,365.09	12,365.09	11,151.18	794,788

← NewerPage 14 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.