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
2022-09-15	12,990.56	13,856.60	12,990.56	13,856.60	11,360.24	2,061,721
2022-09-14	12,509.43	12,990.56	12,509.43	12,990.56	10,650.22	849,197
2022-09-13	12,894.34	13,183.01	12,798.11	12,894.34	10,571.33	518,986
2022-09-12	13,086.79	13,134.90	12,701.88	12,894.34	10,571.33	412,880
2022-09-09	12,701.88	13,134.90	12,028.30	13,134.90	10,768.56	1,223,367
2022-09-08	13,423.58	13,471.69	12,798.11	12,846.22	10,531.89	837,771
2022-09-07	14,193.39	14,193.39	13,231.13	13,231.13	10,847.45	818,415
2022-09-06	13,760.37	14,337.73	13,760.37	14,000.94	11,478.58	576,237
2022-09-05	13,616.03	13,856.60	13,567.92	13,760.37	11,281.35	506,627
2022-08-31	13,519.81	13,856.60	13,471.69	13,616.03	11,163.01	467,799
2022-08-30	14,145.28	14,337.73	13,760.37	13,760.37	11,281.35	609,818
2022-08-29	13,952.83	14,145.28	13,423.58	14,145.28	11,596.91	1,135,101
2022-08-26	14,578.30	15,059.43	14,385.84	14,433.96	11,833.58	1,222,551
2022-08-25	14,530.18	14,818.86	14,337.73	14,578.30	11,951.92	591,395
2022-08-24	14,626.41	14,915.09	14,145.28	14,530.18	11,912.47	765,362
2022-08-23	13,904.71	14,433.96	13,519.81	14,433.96	11,833.58	1,210,774
2022-08-22	14,963.20	14,963.20	14,193.39	14,193.39	11,636.36	1,714,603
2022-08-19	15,588.67	15,684.90	15,011.32	15,251.88	12,504.15	747,755
2022-08-18	15,107.54	15,733.01	14,915.09	15,540.56	12,740.82	1,143,612
2022-08-17	14,289.62	15,300.00	14,289.62	15,059.43	12,346.37	2,130,282
2022-08-16	14,433.96	14,626.41	14,193.39	14,337.73	11,754.69	589,296
2022-08-15	14,482.07	14,578.30	14,145.28	14,337.73	11,754.69	567,608
2022-08-12	14,145.28	14,433.96	13,952.83	14,337.73	11,754.69	470,364
2022-08-11	14,626.41	14,915.09	14,097.17	14,145.28	11,596.91	925,570
2022-08-10	13,760.37	14,818.86	13,664.15	14,530.18	11,912.47	1,311,516
2022-08-09	14,289.62	14,626.41	13,760.37	13,904.71	11,399.69	964,165
2022-08-08	14,145.28	14,385.84	13,952.83	14,337.73	11,754.69	1,853,357
2022-08-05	12,605.66	13,471.69	12,509.43	13,471.69	11,044.68	661,238
2022-08-04	12,509.43	12,942.45	12,316.98	12,605.66	10,334.66	726,534
2022-08-03	12,316.98	12,701.88	11,835.85	12,413.20	10,176.88	1,230,013
2022-08-02	12,172.64	12,172.64	12,172.64	12,172.64	9,979.66	1,134,634
2022-08-01	11,402.83	11,402.83	11,402.83	11,402.83	9,348.53	303,859
2022-07-29	10,681.13	10,681.13	10,681.13	10,681.13	8,756.85	235,298
2022-07-28	9,911.32	10,200.00	9,815.09	10,007.54	8,204.62	391,542
2022-07-27	9,622.64	9,766.98	9,449.43	9,766.98	8,007.39	89,548
2022-07-26	9,863.20	10,007.54	9,584.15	9,622.64	7,889.06	411,831
2022-07-25	10,151.88	10,151.88	9,863.20	9,911.32	8,125.73	180,496
2022-07-22	10,151.88	10,392.45	10,151.88	10,151.88	8,322.95	81,270
2022-07-21	10,296.22	10,536.79	10,103.77	10,151.88	8,322.95	166,854
2022-07-20	10,296.22	10,584.90	10,248.11	10,296.22	8,441.29	364,141
2022-07-19	10,151.88	10,200.00	9,911.32	10,103.77	8,283.51	254,071
2022-07-18	9,959.43	10,392.45	9,911.32	10,103.77	8,283.51	498,581
2022-07-15	10,007.54	10,296.22	9,863.20	9,911.32	8,125.73	269,929
2022-07-14	9,911.32	10,103.77	9,622.64	9,863.20	8,086.28	157,759
2022-07-13	9,353.20	9,959.43	9,343.58	9,911.32	8,125.73	815,733
2022-07-12	9,141.51	9,353.20	9,045.28	9,333.96	7,652.38	396,673
2022-07-11	9,141.51	9,430.19	8,997.17	9,141.51	7,494.60	137,821
2022-07-08	9,045.28	9,237.73	8,949.05	9,228.11	7,565.60	351,782
2022-07-07	8,862.45	9,064.53	8,862.45	8,997.17	7,376.27	234,482
2022-07-06	9,131.88	9,131.88	8,900.94	9,045.28	7,415.71	152,396
2022-07-05	9,237.73	9,237.73	8,660.38	9,045.28	7,415.71	386,995
2022-07-04	9,526.41	9,526.41	8,968.30	9,045.28	7,415.71	64,246
2022-07-01	9,372.45	9,372.45	8,862.45	9,237.73	7,573.49	106,922
2022-06-30	9,333.96	9,439.81	9,141.51	9,382.07	7,691.83	235,298
2022-06-29	9,333.96	9,468.68	9,237.73	9,333.96	7,652.38	69,143
2022-06-28	9,574.53	9,584.15	9,372.45	9,478.30	7,770.72	140,386
2022-06-27	9,343.58	9,574.53	9,333.96	9,574.53	7,849.61	77,305
2022-06-24	9,016.41	9,478.30	8,997.17	9,333.96	7,652.38	336,740
2022-06-23	8,881.70	8,997.17	8,660.38	8,997.17	7,376.27	50,487
2022-06-22	8,660.38	9,045.28	8,660.38	8,872.07	7,273.71	196,471

← NewerPage 18 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.