Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7,419.05 | 7,419.05 | 7,313.20 | 7,380.56 | 6,656.00 | 152,534 |
| 2023-03-09 | 7,419.05 | 7,476.79 | 7,390.19 | 7,457.54 | 6,725.42 | 111,088 |
| 2023-03-08 | 7,313.20 | 7,447.92 | 7,265.09 | 7,409.43 | 6,682.03 | 106,530 |
| 2023-03-07 | 7,447.92 | 7,447.92 | 7,284.34 | 7,409.43 | 6,682.03 | 94,870 |
| 2023-03-06 | 7,361.32 | 7,601.88 | 7,361.32 | 7,390.19 | 6,664.67 | 199,174 |
| 2023-03-03 | 7,313.20 | 7,361.32 | 7,226.60 | 7,226.60 | 6,517.15 | 125,610 |
| 2023-03-02 | 7,361.32 | 7,419.05 | 7,313.20 | 7,313.20 | 6,595.25 | 171,826 |
| 2023-03-01 | 7,342.07 | 7,457.54 | 7,130.37 | 7,419.05 | 6,690.71 | 166,738 |
| 2023-02-28 | 7,197.73 | 7,409.43 | 7,024.53 | 7,399.81 | 6,673.35 | 218,996 |
| 2023-02-27 | 7,361.32 | 7,447.92 | 7,140.00 | 7,236.22 | 6,525.83 | 269,876 |
| 2023-02-24 | 7,698.11 | 7,698.11 | 7,476.79 | 7,496.03 | 6,760.13 | 125,610 |
| 2023-02-23 | 7,842.45 | 7,842.45 | 7,322.83 | 7,659.62 | 6,907.66 | 407,782 |
| 2023-02-22 | 7,890.56 | 8,227.36 | 7,794.34 | 7,794.34 | 7,029.15 | 531,272 |
| 2023-02-21 | 8,467.92 | 8,467.92 | 8,131.13 | 8,131.13 | 7,332.88 | 801,572 |
| 2023-02-20 | 7,832.83 | 8,015.66 | 7,794.34 | 8,015.66 | 7,228.74 | 634,728 |
| 2023-02-17 | 7,467.17 | 7,669.24 | 7,467.17 | 7,496.03 | 6,760.13 | 214,332 |
| 2023-02-16 | 7,496.03 | 7,582.64 | 7,409.43 | 7,505.66 | 6,768.81 | 86,708 |
| 2023-02-15 | 7,140.00 | 7,476.79 | 7,120.75 | 7,457.54 | 6,725.42 | 263,834 |
| 2023-02-14 | 7,332.45 | 7,332.45 | 7,120.75 | 7,255.47 | 6,543.18 | 103,986 |
| 2023-02-13 | 7,216.98 | 7,313.20 | 7,024.53 | 7,274.71 | 6,560.54 | 198,432 |
| 2023-02-10 | 7,361.32 | 7,409.43 | 7,255.47 | 7,274.71 | 6,560.54 | 250,584 |
| 2023-02-09 | 7,245.85 | 7,457.54 | 7,245.85 | 7,370.94 | 6,647.32 | 99,110 |
| 2023-02-08 | 7,342.07 | 7,438.30 | 7,216.98 | 7,361.32 | 6,638.64 | 134,620 |
| 2023-02-07 | 7,524.90 | 7,553.77 | 7,303.58 | 7,303.58 | 6,586.57 | 189,952 |
| 2023-02-06 | 7,457.54 | 7,611.51 | 7,438.30 | 7,505.66 | 6,768.81 | 195,782 |
| 2023-02-03 | 7,476.79 | 7,601.88 | 7,332.45 | 7,457.54 | 6,725.42 | 208,290 |
| 2023-02-02 | 7,698.11 | 7,698.11 | 7,236.22 | 7,428.68 | 6,699.39 | 340,048 |
| 2023-02-01 | 8,150.37 | 8,150.37 | 7,601.88 | 7,601.88 | 6,855.59 | 408,100 |
| 2023-01-31 | 7,832.83 | 7,986.79 | 7,746.22 | 7,986.79 | 7,202.71 | 322,240 |
| 2023-01-30 | 7,698.11 | 8,083.02 | 7,688.49 | 7,986.79 | 7,202.71 | 529,152 |
| 2023-01-27 | 7,977.17 | 7,977.17 | 7,698.11 | 7,698.11 | 6,942.37 | 300,510 |
| 2023-01-19 | 7,832.83 | 7,871.32 | 7,698.11 | 7,871.32 | 7,098.57 | 286,624 |
| 2023-01-18 | 7,534.53 | 7,794.34 | 7,265.09 | 7,794.34 | 7,029.15 | 426,226 |
| 2023-01-17 | 7,168.86 | 7,505.66 | 7,053.39 | 7,505.66 | 6,768.81 | 458,662 |
| 2023-01-16 | 7,072.64 | 7,168.86 | 7,005.28 | 7,168.86 | 6,465.08 | 160,590 |
| 2023-01-13 | 7,216.98 | 7,216.98 | 7,014.90 | 7,082.26 | 6,386.98 | 188,044 |
| 2023-01-12 | 7,082.26 | 7,284.34 | 7,082.26 | 7,130.37 | 6,430.37 | 64,130 |
| 2023-01-11 | 7,120.75 | 7,370.94 | 7,120.75 | 7,216.98 | 6,508.47 | 291,606 |
| 2023-01-10 | 7,053.39 | 7,120.75 | 6,976.41 | 7,101.51 | 6,404.33 | 302,206 |
| 2023-01-09 | 7,072.64 | 7,140.00 | 7,053.39 | 7,053.39 | 6,360.94 | 159,742 |
| 2023-01-06 | 7,149.62 | 7,265.09 | 7,024.53 | 7,024.53 | 6,334.91 | 440,324 |
| 2023-01-05 | 6,995.66 | 7,197.73 | 6,995.66 | 7,120.75 | 6,421.69 | 175,536 |
| 2023-01-04 | 7,120.75 | 7,313.20 | 7,024.53 | 7,140.00 | 6,439.05 | 221,964 |
| 2023-01-03 | 6,658.87 | 7,120.75 | 6,658.87 | 7,120.75 | 6,421.69 | 429,088 |
| 2022-12-30 | 6,918.68 | 6,918.68 | 6,658.87 | 6,658.87 | 6,005.15 | 108,226 |
| 2022-12-29 | 6,745.47 | 6,976.41 | 6,745.47 | 6,745.47 | 6,083.25 | 134,832 |
| 2022-12-28 | 6,745.47 | 6,928.30 | 6,735.85 | 6,918.68 | 6,239.45 | 187,938 |
| 2022-12-27 | 6,187.36 | 6,735.85 | 6,187.36 | 6,735.85 | 6,074.57 | 237,334 |
| 2022-12-26 | 6,899.43 | 6,899.43 | 6,312.45 | 6,312.45 | 5,692.74 | 466,612 |
| 2022-12-23 | 6,870.56 | 6,928.30 | 6,706.98 | 6,783.96 | 6,117.96 | 223,024 |
| 2022-12-22 | 7,024.53 | 7,149.62 | 6,639.62 | 6,870.56 | 6,196.06 | 575,792 |
| 2022-12-21 | 7,428.68 | 7,592.26 | 6,860.94 | 6,928.30 | 6,248.13 | 637,272 |
| 2022-12-20 | 7,948.30 | 7,948.30 | 7,370.94 | 7,370.94 | 6,647.32 | 826,588 |
| 2022-12-19 | 8,083.02 | 8,275.47 | 7,919.43 | 7,919.43 | 7,141.96 | 718,256 |
| 2022-12-16 | 7,803.96 | 8,140.75 | 7,803.96 | 7,986.79 | 7,202.71 | 402,906 |
| 2022-12-15 | 8,034.90 | 8,083.02 | 7,880.94 | 7,977.17 | 7,194.03 | 318,530 |
| 2022-12-14 | 7,919.43 | 8,073.39 | 7,755.85 | 7,977.17 | 7,194.03 | 597,946 |
| 2022-12-13 | 7,707.73 | 7,794.34 | 7,505.66 | 7,755.85 | 6,994.44 | 437,886 |
| 2022-12-12 | 7,938.68 | 8,169.62 | 7,698.11 | 7,698.11 | 6,942.37 | 585,120 |
| 2022-12-09 | 7,890.56 | 7,977.17 | 7,698.11 | 7,890.56 | 7,115.93 | 476,894 |
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.