Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 12,509.43 | 13,086.79 | 12,461.32 | 12,798.11 | 11,541.69 | 1,059,258 |
| 2023-06-06 | 12,220.75 | 12,605.66 | 12,220.75 | 12,461.32 | 11,237.96 | 738,396 |
| 2023-06-05 | 12,509.43 | 12,701.88 | 12,220.75 | 12,316.98 | 11,107.79 | 794,894 |
| 2023-06-02 | 12,461.32 | 12,798.11 | 12,220.75 | 12,413.20 | 11,194.57 | 1,186,670 |
| 2023-06-01 | 12,894.33 | 12,894.33 | 12,220.75 | 12,365.09 | 11,151.18 | 1,607,384 |
| 2023-05-31 | 12,557.54 | 12,990.56 | 12,557.54 | 12,749.99 | 11,498.30 | 889,552 |
| 2023-05-30 | 12,749.99 | 12,894.33 | 12,413.20 | 12,701.88 | 11,454.91 | 842,594 |
| 2023-05-29 | 11,932.07 | 12,653.77 | 11,932.07 | 12,653.77 | 11,411.52 | 1,495,978 |
| 2023-05-26 | 11,932.07 | 12,220.75 | 11,835.84 | 11,835.84 | 10,673.89 | 883,510 |
| 2023-05-25 | 11,835.84 | 12,653.77 | 11,643.39 | 11,980.18 | 10,804.06 | 1,640,562 |
| 2023-05-24 | 11,450.94 | 11,883.96 | 11,354.71 | 11,835.84 | 10,673.89 | 1,516,118 |
| 2023-05-23 | 11,066.03 | 11,499.05 | 10,969.81 | 11,402.83 | 10,283.38 | 2,722,716 |
| 2023-05-22 | 10,296.22 | 10,777.35 | 10,103.77 | 10,777.35 | 9,719.32 | 1,432,166 |
| 2023-05-19 | 10,200.00 | 10,344.34 | 9,670.75 | 10,103.77 | 9,111.86 | 957,074 |
| 2023-05-18 | 10,200.00 | 10,440.56 | 10,151.88 | 10,151.88 | 9,155.25 | 889,234 |
| 2023-05-17 | 10,151.88 | 10,584.90 | 10,151.88 | 10,200.00 | 9,198.64 | 1,031,168 |
| 2023-05-16 | 10,392.45 | 10,777.35 | 10,103.77 | 10,536.79 | 9,502.37 | 1,054,382 |
| 2023-05-15 | 10,825.47 | 10,825.47 | 10,248.11 | 10,296.22 | 9,285.42 | 859,448 |
| 2023-05-12 | 10,488.68 | 10,584.90 | 10,200.00 | 10,440.56 | 9,415.59 | 1,207,658 |
| 2023-05-11 | 10,969.81 | 10,969.81 | 10,440.56 | 10,584.90 | 9,545.76 | 1,610,882 |
| 2023-05-10 | 9,959.43 | 10,488.68 | 9,766.98 | 10,488.68 | 9,458.98 | 1,229,070 |
| 2023-05-09 | 9,863.20 | 9,863.20 | 9,430.19 | 9,815.09 | 8,851.52 | 1,079,822 |
| 2023-05-08 | 9,622.64 | 9,863.20 | 9,555.28 | 9,815.09 | 8,851.52 | 1,914,254 |
| 2023-05-05 | 8,785.47 | 9,372.45 | 8,650.75 | 9,372.45 | 8,452.33 | 2,161,128 |
| 2023-05-04 | 8,612.26 | 9,045.28 | 8,612.26 | 8,766.22 | 7,905.62 | 1,019,826 |
| 2023-04-28 | 9,006.79 | 9,006.79 | 8,679.62 | 8,775.85 | 7,914.30 | 1,479,760 |
| 2023-04-27 | 7,890.56 | 8,439.05 | 7,890.56 | 8,439.05 | 7,610.57 | 1,453,048 |
| 2023-04-26 | 7,861.70 | 7,890.56 | 7,755.85 | 7,890.56 | 7,115.93 | 115,116 |
| 2023-04-25 | 7,794.34 | 8,073.39 | 7,794.34 | 7,871.32 | 7,098.57 | 355,312 |
| 2023-04-24 | 7,746.22 | 7,880.94 | 7,726.98 | 7,755.85 | 6,994.44 | 173,840 |
| 2023-04-21 | 7,784.71 | 7,861.70 | 7,688.49 | 7,717.36 | 6,959.72 | 252,068 |
| 2023-04-20 | 7,784.71 | 7,794.34 | 7,698.11 | 7,784.71 | 7,020.47 | 326,374 |
| 2023-04-19 | 7,986.79 | 7,986.79 | 7,707.73 | 7,794.34 | 7,029.15 | 227,264 |
| 2023-04-18 | 7,900.19 | 7,929.05 | 7,698.11 | 7,929.05 | 7,150.64 | 280,052 |
| 2023-04-17 | 7,938.68 | 7,938.68 | 7,688.49 | 7,707.73 | 6,951.05 | 485,480 |
| 2023-04-14 | 8,352.45 | 8,371.69 | 7,813.58 | 7,938.68 | 7,159.32 | 852,452 |
| 2023-04-13 | 8,544.90 | 8,564.15 | 8,256.22 | 8,265.85 | 7,454.37 | 462,372 |
| 2023-04-12 | 8,381.32 | 8,660.37 | 8,304.34 | 8,477.54 | 7,645.28 | 570,280 |
| 2023-04-11 | 8,285.09 | 8,371.69 | 7,986.79 | 8,304.34 | 7,489.08 | 587,452 |
| 2023-04-10 | 8,544.90 | 8,814.34 | 8,256.22 | 8,256.22 | 7,445.69 | 630,488 |
| 2023-04-07 | 8,506.41 | 8,525.66 | 8,304.34 | 8,448.68 | 7,619.25 | 681,898 |
| 2023-04-06 | 8,564.15 | 8,939.43 | 8,525.66 | 8,525.66 | 7,688.67 | 1,509,758 |
| 2023-04-05 | 8,285.09 | 8,564.15 | 8,285.09 | 8,477.54 | 7,645.28 | 605,578 |
| 2023-04-04 | 8,400.56 | 8,516.03 | 8,208.11 | 8,439.05 | 7,610.57 | 828,178 |
| 2023-04-03 | 8,621.88 | 8,621.88 | 8,198.49 | 8,313.96 | 7,497.76 | 847,788 |
| 2023-03-31 | 7,967.54 | 8,371.69 | 7,967.54 | 8,063.77 | 7,272.13 | 440,854 |
| 2023-03-30 | 7,467.17 | 7,957.92 | 7,438.30 | 7,957.92 | 7,176.67 | 1,390,084 |
| 2023-03-29 | 7,496.03 | 7,496.03 | 7,342.07 | 7,438.30 | 6,708.06 | 76,426 |
| 2023-03-28 | 7,457.54 | 7,563.39 | 7,428.68 | 7,496.03 | 6,760.13 | 335,914 |
| 2023-03-27 | 7,457.54 | 7,457.54 | 7,322.83 | 7,457.54 | 6,725.42 | 350,012 |
| 2023-03-24 | 7,255.47 | 7,399.81 | 7,207.36 | 7,390.19 | 6,664.67 | 420,396 |
| 2023-03-23 | 7,188.11 | 7,274.71 | 7,149.62 | 7,255.47 | 6,543.18 | 220,586 |
| 2023-03-22 | 7,428.68 | 7,428.68 | 7,236.22 | 7,255.47 | 6,543.18 | 114,586 |
| 2023-03-21 | 7,265.09 | 7,361.32 | 7,188.11 | 7,303.58 | 6,586.57 | 152,534 |
| 2023-03-20 | 7,399.81 | 7,409.43 | 7,149.62 | 7,245.85 | 6,534.50 | 271,148 |
| 2023-03-17 | 7,409.43 | 7,496.03 | 7,332.45 | 7,390.19 | 6,664.67 | 132,500 |
| 2023-03-16 | 7,486.41 | 7,486.41 | 7,216.98 | 7,390.19 | 6,664.67 | 124,020 |
| 2023-03-15 | 7,313.20 | 7,515.28 | 7,255.47 | 7,515.28 | 6,777.49 | 297,648 |
| 2023-03-14 | 7,342.07 | 7,342.07 | 7,168.86 | 7,207.36 | 6,499.79 | 191,860 |
| 2023-03-13 | 7,496.03 | 7,496.03 | 7,265.09 | 7,351.70 | 6,629.96 | 79,288 |
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.