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
2022-03-24	18,571.69	19,197.17	18,331.13	18,860.37	15,462.55	1,423,103
2022-03-23	18,908.48	18,956.60	18,475.47	18,619.81	15,265.32	1,408,994
2022-03-22	19,245.28	19,726.41	18,860.37	19,052.82	15,620.33	1,714,603
2022-03-21	18,523.58	19,245.28	18,379.24	19,052.82	15,620.33	2,522,874
2022-03-18	17,705.66	18,234.90	17,513.20	18,186.79	14,910.32	1,954,449
2022-03-17	17,368.86	17,801.88	17,320.75	17,513.20	14,358.08	725,835
2022-03-16	17,513.20	17,705.66	17,320.75	17,320.75	14,200.30	328,578
2022-03-15	16,695.28	17,320.75	16,695.28	17,320.75	14,200.30	606,669
2022-03-14	17,416.98	17,416.98	16,647.17	16,743.39	13,726.96	696,451
2022-03-11	17,513.20	17,801.88	17,272.64	17,416.98	14,279.19	689,805
2022-03-10	17,801.88	18,090.56	17,657.54	17,801.88	14,594.75	512,107
2022-03-09	17,898.11	17,898.11	17,176.41	17,513.20	14,358.08	684,325
2022-03-08	18,283.01	18,379.24	17,657.54	17,801.88	14,594.75	773,058
2022-03-07	17,801.88	18,619.81	17,416.98	18,379.24	15,068.10	1,928,564
2022-03-04	17,176.41	17,849.99	17,176.41	17,561.32	14,397.53	1,163,085
2022-03-03	16,647.17	17,320.75	16,647.17	17,176.41	14,081.96	450,892
2022-03-02	17,416.98	17,416.98	17,032.07	17,176.41	14,081.96	461,386
2022-03-01	16,839.62	17,657.54	16,839.62	17,416.98	14,279.19	622,410
2022-02-28	17,320.75	17,320.75	16,550.94	16,935.84	13,884.74	596,758
2022-02-25	17,272.64	17,657.54	17,128.30	17,224.52	14,121.41	602,355
2022-02-24	17,609.43	17,898.11	16,647.17	17,128.30	14,042.52	822,379
2022-02-23	18,042.45	18,090.56	17,609.43	17,753.77	14,555.31	590,812
2022-02-22	17,561.32	17,801.88	17,128.30	17,609.43	14,436.97	1,181,857
2022-02-21	17,994.33	18,379.24	17,416.98	17,946.22	14,713.09	968,829
2022-02-18	17,224.52	17,994.33	17,224.52	17,849.99	14,634.20	584,982
2022-02-17	17,753.77	17,801.88	17,224.52	17,368.86	14,239.74	597,924
2022-02-16	16,935.84	17,705.66	16,743.39	17,513.20	14,358.08	932,217
2022-02-15	16,358.49	16,743.39	16,358.49	16,550.94	13,569.18	257,802
2022-02-14	16,839.62	16,839.62	16,358.49	16,502.83	13,529.73	456,372
2022-02-11	17,128.30	17,128.30	16,839.62	16,983.96	13,924.18	349,683
2022-02-10	17,272.64	17,416.98	16,839.62	17,176.41	14,081.96	458,004
2022-02-09	16,021.69	17,032.07	15,829.24	16,935.84	13,884.74	741,809
2022-02-08	16,647.17	16,647.17	15,973.58	16,262.26	13,332.50	452,991
2022-02-07	15,540.56	16,358.49	15,540.56	16,358.49	13,411.39	546,620
2022-01-28	14,626.41	15,396.22	14,626.41	15,300.00	12,543.60	424,074
2022-01-27	16,117.92	16,117.92	14,770.75	14,818.86	12,149.15	672,315
2022-01-26	16,454.71	16,839.62	15,829.24	15,877.35	13,016.94	754,518
2022-01-25	16,069.81	17,128.30	15,973.58	16,743.39	13,726.96	503,828
2022-01-24	17,416.98	17,513.20	16,743.39	16,743.39	13,726.96	856,893
2022-01-21	18,283.01	18,283.01	17,513.20	17,994.33	14,752.53	824,945
2022-01-20	16,502.83	17,513.20	16,502.83	17,513.20	14,358.08	381,398
2022-01-19	16,310.37	17,320.75	16,310.37	16,406.60	13,450.84	2,283,611
2022-01-18	18,283.01	18,283.01	17,513.20	17,513.20	14,358.08	1,041,587
2022-01-17	20,496.22	20,688.67	18,812.26	18,812.26	15,423.10	1,363,287
2022-01-14	19,197.17	20,977.35	19,197.17	20,207.54	16,567.02	1,524,895
2022-01-13	21,266.03	21,939.62	20,592.45	20,592.45	16,882.58	4,754,015
2022-01-12	22,998.11	23,575.47	22,132.07	22,132.07	18,144.83	1,981,384
2022-01-11	24,056.60	24,345.28	23,575.47	23,767.92	19,485.97	1,540,985
2022-01-10	24,008.48	25,499.99	22,613.20	24,152.82	19,801.53	3,238,798
2022-01-07	23,767.92	24,778.29	23,767.92	24,056.60	19,722.64	2,233,240
2022-01-06	24,393.39	24,393.39	23,671.69	23,912.26	19,604.30	2,036,885
2022-01-05	24,056.60	24,826.41	23,960.37	24,393.39	19,998.76	1,984,882
2022-01-04	22,709.43	24,056.60	22,709.43	24,056.60	19,722.64	1,857,788
2021-12-31	23,094.33	23,623.58	22,420.75	22,516.97	18,460.39	2,256,210
2021-12-30	23,767.92	24,249.05	23,190.56	23,286.79	19,091.51	2,662,561
2021-12-29	25,018.86	25,499.99	24,249.05	24,249.05	19,880.42	1,877,027
2021-12-28	25,981.12	26,366.03	25,307.54	25,307.54	20,748.22	2,484,396
2021-12-27	25,403.77	25,981.12	24,056.60	25,788.67	21,142.67	2,535,817
2021-12-24	25,018.86	26,366.03	25,018.86	25,692.45	21,063.78	2,710,367
2021-12-23	25,211.31	25,499.99	23,094.33	24,682.07	20,235.43	3,686,775

← NewerPage 20 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.