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
2021-12-23	25,211.31	25,499.99	23,094.33	24,682.07	20,235.43	3,686,775
2021-12-22	23,190.56	24,489.62	22,901.88	24,489.62	20,077.65	5,147,074
2021-12-21	22,228.30	23,094.33	22,132.07	22,901.88	18,775.95	2,030,822
2021-12-20	22,805.65	22,853.77	22,228.30	22,420.75	18,381.50	1,123,674
2021-12-17	23,094.33	23,960.37	22,661.31	22,709.43	18,618.17	4,052,899
2021-12-16	21,939.62	22,709.43	21,410.37	22,709.43	18,618.17	2,345,875
2021-12-15	22,035.84	22,565.09	21,554.71	21,939.62	17,987.05	1,146,411
2021-12-14	22,805.65	22,901.88	21,843.39	22,035.84	18,065.94	1,365,735
2021-12-13	22,372.63	23,575.47	21,747.16	22,805.65	18,697.06	2,039,334
2021-12-10	22,035.84	22,516.97	21,650.94	22,083.96	18,105.38	892,456
2021-12-09	21,169.80	21,987.73	21,025.46	21,987.73	18,026.49	793,346
2021-12-08	21,458.48	21,650.94	20,688.67	21,169.80	17,355.92	971,044
2021-12-07	21,266.03	21,747.16	20,688.67	21,362.26	17,513.70	1,052,548
2021-12-06	22,613.20	22,613.20	20,881.13	20,881.13	17,119.25	1,820,126
2021-12-03	23,671.69	23,960.37	22,180.18	22,420.75	18,381.50	2,591,668
2021-12-02	23,864.14	24,922.64	23,623.58	23,767.92	19,485.97	1,719,034
2021-12-01	24,537.73	24,537.73	23,767.92	23,960.37	19,643.75	1,877,260
2021-11-30	22,324.52	23,238.67	21,891.50	23,238.67	19,052.07	3,132,576
2021-11-29	20,448.11	22,035.84	20,448.11	21,747.16	17,829.27	1,385,091
2021-11-26	22,324.52	22,420.75	21,554.71	21,554.71	17,671.48	1,684,753
2021-11-25	21,362.26	22,805.65	21,266.03	22,324.52	18,302.61	2,030,356
2021-11-24	21,747.16	22,372.63	21,121.69	21,458.48	17,592.59	1,655,253
2021-11-23	19,245.28	21,795.28	19,245.28	21,747.16	17,829.27	2,508,649
2021-11-22	22,132.07	22,420.75	20,399.99	20,399.99	16,724.80	2,637,259
2021-11-19	25,018.86	25,307.54	22,805.66	24,056.60	17,929.67	4,011,331
2021-11-18	22,950.00	24,489.62	22,613.20	24,489.62	18,252.41	5,576,616
2021-11-17	22,613.20	23,479.24	22,420.75	22,901.88	17,069.05	2,767,209
2021-11-16	22,805.66	23,142.45	22,083.96	22,709.43	16,925.61	2,784,011
2021-11-15	23,960.37	23,960.37	22,516.98	22,901.88	17,069.05	3,776,102
2021-11-12	23,190.56	23,575.47	22,516.98	22,950.00	17,104.91	3,067,594
2021-11-11	23,286.79	24,104.71	22,901.88	23,575.47	17,571.08	3,810,604
2021-11-10	22,180.18	23,238.68	22,180.18	23,238.68	17,320.06	3,062,720
2021-11-09	21,554.71	22,516.98	21,217.92	22,132.07	16,495.30	2,480,805
2021-11-08	21,266.03	22,083.96	21,169.81	21,650.94	16,136.71	2,067,936
2021-11-05	21,073.58	21,650.94	20,255.66	21,121.69	15,742.25	2,505,174
2021-11-04	20,881.13	22,132.07	20,833.02	21,169.81	15,778.11	4,485,765
2021-11-03	24,104.71	24,200.94	22,372.64	22,372.64	16,674.60	6,038,224
2021-11-02	23,864.15	24,537.73	23,142.45	24,056.60	17,929.67	4,017,616
2021-11-01	23,479.24	24,441.50	23,094.34	23,767.92	17,714.52	2,664,601
2021-10-29	22,468.86	23,671.69	22,228.30	23,671.69	17,642.80	3,329,244
2021-10-28	22,228.30	22,901.88	21,747.16	22,372.64	16,674.60	3,050,407
2021-10-27	21,843.39	22,613.20	21,362.26	21,891.50	16,316.00	3,560,241
2021-10-26	22,132.07	22,709.43	21,169.81	21,843.39	16,280.14	5,088,459
2021-10-25	20,303.77	21,795.28	19,918.86	21,795.28	16,244.28	2,657,034
2021-10-22	20,496.22	20,929.24	19,918.86	20,400.00	15,204.36	5,078,198
2021-10-21	19,918.86	19,918.86	19,245.28	19,918.86	14,845.77	2,950,364

← NewerPage 21 of 21 · 1,246 trading days

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.