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
2026-07-22	10,151.88	10,200.00	9,718.86	9,863.20	8,894.91	168,858
2026-07-21	10,392.45	10,536.79	10,151.88	10,200.00	9,198.64	87,450
2026-07-20	10,729.24	10,729.24	10,392.45	10,584.90	9,545.76	47,382
2026-07-17	10,873.58	10,873.58	10,440.56	10,825.47	9,762.71	19,610
2026-07-16	10,873.58	10,873.58	10,488.68	10,873.58	9,806.09	78,970
2026-07-15	10,969.81	10,969.81	10,584.90	10,873.58	9,806.09	94,128
2026-07-14	10,969.81	10,969.81	10,873.58	10,969.81	9,892.87	24,486
2026-07-13	11,017.92	11,017.92	10,681.13	10,969.81	9,892.87	60,738
2026-07-10	11,066.03	11,066.03	10,873.58	11,017.92	9,936.26	40,810
2026-07-09	11,066.03	11,114.15	10,921.69	11,066.03	9,979.65	37,736
2026-07-08	11,066.03	11,114.15	10,873.58	11,066.03	9,979.65	55,332
2026-07-07	10,969.81	11,066.03	10,873.58	11,066.03	9,979.65	57,876
2026-07-06	11,114.15	11,162.26	10,825.47	11,017.92	9,936.26	93,810
2026-07-03	11,306.60	11,306.60	11,066.03	11,066.03	9,979.65	36,676
2026-07-02	11,210.37	11,258.49	11,114.15	11,258.49	10,153.21	20,352
2026-07-01	11,210.37	11,258.49	10,969.81	11,162.26	10,066.43	148,930
2026-06-30	11,114.15	11,210.37	11,017.92	11,210.37	10,109.82	32,436
2026-06-29	11,066.03	11,162.26	11,017.92	11,162.26	10,066.43	57,664
2026-06-26	11,306.60	11,306.60	10,825.47	11,066.03	9,979.65	114,904
2026-06-25	11,258.49	11,354.71	11,162.26	11,258.49	10,153.21	39,432
2026-06-24	11,402.83	11,450.94	11,162.26	11,354.71	10,239.99	127,412
2026-06-23	11,547.16	11,547.16	11,258.49	11,402.83	10,283.38	109,710
2026-06-22	11,595.28	11,595.28	11,306.60	11,450.94	10,326.77	261,290
2026-06-19	11,547.16	11,643.39	11,402.83	11,402.83	10,283.38	78,440
2026-06-18	11,691.51	11,739.62	11,450.94	11,499.05	10,370.16	86,496
2026-06-17	11,691.51	11,835.84	11,547.16	11,739.62	10,587.11	58,088
2026-06-16	11,739.62	11,787.73	11,547.16	11,739.62	10,587.11	57,982
2026-06-15	11,883.96	11,883.96	11,547.16	11,739.62	10,587.11	118,508
2026-06-12	11,980.18	12,076.41	11,739.62	11,739.62	10,587.11	76,426
2026-06-11	11,835.84	11,932.07	11,787.73	11,932.07	10,760.67	29,680
2026-06-10	11,787.73	12,124.52	11,787.73	12,028.30	10,847.45	108,120
2026-06-09	12,028.30	12,028.30	11,739.62	11,835.84	10,673.89	74,730
2026-06-08	12,028.30	12,076.41	11,547.16	12,028.30	10,847.45	146,386
2026-06-05	12,076.41	12,124.52	11,835.84	12,124.52	10,934.23	82,892
2026-06-04	12,749.99	12,749.99	11,932.07	12,076.41	10,890.84	372,272
2026-06-03	12,701.88	12,798.11	11,739.62	12,605.66	11,368.13	192,920
2026-06-02	12,172.64	12,942.45	12,172.64	12,461.32	11,237.96	859,660
2026-06-01	11,932.07	12,124.52	11,883.96	12,124.52	10,934.23	53,530
2026-05-29	12,124.52	12,124.52	11,739.62	11,932.07	10,760.67	185,606
2026-05-28	12,028.30	12,316.98	11,932.07	11,932.07	10,760.67	295,104
2026-05-27	11,932.07	12,316.98	11,835.84	12,028.30	10,847.45	409,372
2026-05-26	11,547.16	11,883.96	11,547.16	11,787.73	10,630.50	171,402
2026-05-25	11,499.05	11,643.39	11,450.94	11,547.16	10,413.55	69,324
2026-05-22	11,547.16	11,643.39	11,450.94	11,499.05	10,370.16	54,590
2026-05-21	11,739.62	11,787.73	11,499.05	11,499.05	10,370.16	30,952
2026-05-20	11,499.05	11,980.18	11,499.05	11,499.05	10,370.16	213,166
2026-05-19	11,643.39	11,691.51	11,499.05	11,499.05	10,370.16	31,800
2026-05-18	11,643.39	11,691.51	11,499.05	11,691.51	10,543.72	50,244
2026-05-15	11,643.39	11,835.84	11,643.39	11,691.51	10,543.72	135,892
2026-05-14	11,547.16	11,835.84	11,547.16	11,739.62	10,587.11	234,790
2026-05-13	11,643.39	11,643.39	11,450.94	11,547.16	10,413.55	73,882
2026-05-12	11,306.60	11,835.84	11,306.60	11,643.39	10,500.33	104,092
2026-05-11	11,354.71	11,450.94	11,210.37	11,306.60	10,196.60	62,964
2026-05-08	11,258.49	11,402.83	11,162.26	11,306.60	10,196.60	100,488
2026-05-07	11,547.16	11,595.28	11,258.49	11,306.60	10,196.60	142,464
2026-05-06	11,643.39	11,643.39	11,450.94	11,450.94	10,326.77	67,522
2026-05-05	11,691.51	11,691.51	11,450.94	11,547.16	10,413.55	53,318
2026-05-04	11,932.07	11,932.07	11,547.16	11,739.62	10,587.11	110,558
2026-04-29	12,028.30	12,028.30	11,354.71	11,835.84	10,673.89	373,120
2026-04-28	11,450.94	12,076.41	11,306.60	12,076.41	10,890.84	234,154

← NewerPage 2 of 3 · 125 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.