Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 7,986.79 | 8,227.36 | 7,746.22 | 7,871.32 | 7,098.57 | 514,100 |
| 2022-12-07 | 8,179.24 | 8,227.36 | 7,698.11 | 7,736.60 | 6,977.08 | 622,326 |
| 2022-12-06 | 8,371.69 | 8,852.83 | 8,083.02 | 8,083.02 | 7,289.49 | 1,732,358 |
| 2022-12-05 | 8,949.05 | 8,949.05 | 8,179.24 | 8,371.69 | 7,549.83 | 922,624 |
| 2022-12-02 | 8,083.02 | 8,660.37 | 7,832.83 | 8,564.15 | 7,723.38 | 1,376,516 |
| 2022-12-01 | 8,458.30 | 8,708.49 | 7,996.41 | 8,275.47 | 7,463.05 | 1,480,078 |
| 2022-11-30 | 8,092.64 | 8,564.15 | 7,707.73 | 8,179.24 | 7,376.27 | 1,122,328 |
| 2022-11-29 | 8,083.02 | 8,275.47 | 7,688.49 | 8,073.39 | 7,280.81 | 1,663,564 |
| 2022-11-28 | 8,073.39 | 8,179.24 | 7,861.70 | 7,986.79 | 7,202.71 | 1,132,186 |
| 2022-11-25 | 7,216.98 | 7,688.49 | 7,216.98 | 7,688.49 | 6,933.69 | 640,134 |
| 2022-11-24 | 6,591.51 | 7,188.11 | 6,591.51 | 7,188.11 | 6,482.44 | 1,059,470 |
| 2022-11-23 | 6,937.92 | 7,168.86 | 6,735.85 | 6,735.85 | 6,074.57 | 391,988 |
| 2022-11-22 | 7,447.92 | 7,447.92 | 6,755.09 | 7,120.75 | 6,421.69 | 1,425,700 |
| 2022-11-21 | 6,966.79 | 6,966.79 | 6,966.79 | 6,966.79 | 6,282.84 | 43,990 |
| 2022-11-18 | 6,514.53 | 6,514.53 | 6,514.53 | 6,514.53 | 5,874.98 | 181,790 |
| 2022-11-17 | 6,081.51 | 6,091.13 | 6,062.26 | 6,091.13 | 5,493.15 | 301,040 |
| 2022-11-16 | 4,974.90 | 5,696.60 | 4,974.90 | 5,696.60 | 5,137.35 | 544,416 |
| 2022-11-15 | 5,340.56 | 5,359.81 | 5,330.94 | 5,330.94 | 4,807.59 | 1,487,180 |
| 2022-11-14 | 5,802.45 | 5,831.32 | 5,725.47 | 5,725.47 | 5,163.39 | 668,860 |
| 2022-11-11 | 6,745.47 | 6,822.45 | 6,148.87 | 6,148.87 | 5,545.22 | 586,286 |
| 2022-11-10 | 6,832.07 | 7,082.26 | 6,610.75 | 6,610.75 | 5,961.76 | 575,792 |
| 2022-11-09 | 6,976.41 | 7,178.49 | 6,928.30 | 7,101.51 | 6,404.33 | 602,504 |
| 2022-11-08 | 6,793.58 | 7,014.90 | 6,793.58 | 6,793.58 | 6,126.64 | 738,608 |
| 2022-11-07 | 7,553.77 | 7,650.00 | 7,303.58 | 7,303.58 | 6,586.57 | 347,680 |
| 2022-11-04 | 8,323.58 | 8,323.58 | 7,852.07 | 7,852.07 | 7,081.22 | 549,186 |
| 2022-11-03 | 8,179.24 | 8,583.39 | 8,179.24 | 8,439.05 | 7,610.57 | 219,632 |
| 2022-11-02 | 8,660.37 | 8,746.98 | 8,564.15 | 8,631.51 | 7,784.13 | 288,850 |
| 2022-11-01 | 8,564.15 | 8,949.05 | 8,564.15 | 8,564.15 | 7,723.38 | 348,740 |
| 2022-10-31 | 9,285.85 | 9,285.85 | 8,419.81 | 8,564.15 | 7,723.38 | 791,926 |
| 2022-10-28 | 9,218.49 | 9,526.41 | 8,814.34 | 9,045.28 | 8,157.28 | 412,446 |
| 2022-10-27 | 8,564.15 | 9,045.28 | 8,275.47 | 8,997.17 | 8,113.89 | 484,314 |
| 2022-10-26 | 9,045.28 | 9,228.11 | 8,323.58 | 8,467.92 | 7,636.61 | 623,174 |
| 2022-10-25 | 9,151.13 | 9,815.09 | 8,949.05 | 8,949.05 | 8,070.50 | 951,350 |
| 2022-10-24 | 10,296.22 | 10,440.56 | 9,622.64 | 9,622.64 | 8,677.96 | 525,018 |
| 2022-10-21 | 11,258.49 | 11,258.49 | 10,344.34 | 10,344.34 | 9,328.81 | 1,038,482 |
| 2022-10-20 | 11,354.71 | 11,402.83 | 11,017.92 | 11,114.15 | 10,023.04 | 294,998 |
| 2022-10-19 | 11,306.60 | 11,306.60 | 11,066.03 | 11,258.49 | 10,153.21 | 317,682 |
| 2022-10-18 | 11,114.15 | 11,547.16 | 10,873.58 | 11,066.03 | 9,979.65 | 1,001,594 |
| 2022-10-17 | 10,681.13 | 11,162.26 | 10,392.45 | 10,873.58 | 9,806.09 | 418,700 |
| 2022-10-14 | 11,066.03 | 11,306.60 | 10,873.58 | 11,017.92 | 9,936.26 | 482,936 |
| 2022-10-13 | 11,402.83 | 11,402.83 | 10,681.13 | 10,873.58 | 9,806.09 | 416,474 |
| 2022-10-12 | 10,873.58 | 11,499.05 | 10,873.58 | 11,066.03 | 9,979.65 | 573,354 |
| 2022-10-11 | 11,787.73 | 11,932.07 | 10,969.81 | 10,969.81 | 9,892.87 | 1,122,328 |
| 2022-10-10 | 10,777.35 | 11,787.73 | 10,777.35 | 11,787.73 | 10,630.50 | 954,848 |
| 2022-10-07 | 10,681.13 | 11,547.16 | 10,633.01 | 11,017.92 | 9,936.26 | 1,609,080 |
| 2022-10-06 | 11,066.03 | 11,499.05 | 11,017.92 | 11,066.03 | 9,979.65 | 1,147,238 |
| 2022-10-05 | 10,584.90 | 10,777.35 | 10,488.68 | 10,777.35 | 9,719.32 | 587,240 |
| 2022-10-04 | 10,777.35 | 10,969.81 | 10,007.54 | 10,103.77 | 9,111.86 | 615,860 |
| 2022-10-03 | 11,354.71 | 11,354.71 | 10,633.01 | 10,633.01 | 9,589.15 | 736,170 |
| 2022-09-30 | 11,450.94 | 11,835.84 | 10,777.35 | 11,402.83 | 10,283.38 | 1,027,882 |
| 2022-09-29 | 12,798.11 | 13,134.90 | 12,316.98 | 12,701.88 | 10,413.55 | 1,324,459 |
| 2022-09-28 | 12,990.56 | 13,375.47 | 12,316.98 | 12,316.98 | 10,097.99 | 1,750,749 |
| 2022-09-27 | 13,712.26 | 14,097.17 | 13,134.90 | 13,134.90 | 10,768.56 | 2,833,147 |
| 2022-09-26 | 14,626.41 | 14,866.98 | 14,097.17 | 14,097.17 | 11,557.47 | 1,183,956 |
| 2022-09-23 | 16,069.81 | 16,069.81 | 15,011.32 | 15,107.54 | 12,385.82 | 2,068,834 |
| 2022-09-22 | 15,107.54 | 15,684.90 | 14,915.09 | 15,684.90 | 12,859.16 | 2,067,085 |
| 2022-09-21 | 14,145.28 | 15,059.43 | 13,952.83 | 15,059.43 | 12,346.37 | 2,035,020 |
| 2022-09-20 | 14,433.96 | 14,626.41 | 13,760.37 | 14,097.17 | 11,557.47 | 910,879 |
| 2022-09-19 | 14,049.05 | 14,915.09 | 13,952.83 | 14,145.28 | 11,596.91 | 2,104,513 |
| 2022-09-16 | 14,145.28 | 14,626.41 | 13,952.83 | 14,289.62 | 11,715.25 | 2,460,027 |
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.