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
2026-04-24	11,306.60	11,354.71	11,210.37	11,306.60	10,196.60	60,950
2026-04-23	11,258.49	11,450.94	11,114.15	11,306.60	10,196.60	73,246
2026-04-22	11,306.60	11,450.94	11,258.49	11,306.60	10,196.60	85,224
2026-04-21	11,595.28	11,595.28	11,354.71	11,402.83	10,283.38	33,708
2026-04-20	11,499.05	11,595.28	11,402.83	11,402.83	10,283.38	33,496
2026-04-17	11,643.39	11,643.39	11,354.71	11,547.16	10,413.55	64,342
2026-04-16	11,691.51	11,835.84	11,450.94	11,499.05	10,370.16	71,974
2026-04-15	11,835.84	12,028.30	11,691.51	11,691.51	10,543.72	95,082
2026-04-14	11,932.07	11,932.07	11,547.16	11,835.84	10,673.89	95,506
2026-04-13	12,028.30	12,028.30	11,643.39	11,835.84	10,673.89	112,678
2026-04-10	11,932.07	12,509.43	11,739.62	11,980.18	10,804.06	261,608
2026-04-09	11,210.37	11,980.18	11,210.37	11,932.07	10,760.67	374,710
2026-04-08	11,258.49	11,306.60	11,066.03	11,210.37	10,109.82	121,900
2026-04-07	11,162.26	11,258.49	10,921.69	10,921.69	9,849.48	67,416
2026-04-06	11,162.26	11,210.37	10,969.81	10,969.81	9,892.87	47,912
2026-04-03	11,162.26	11,162.26	11,066.03	11,162.26	10,066.43	68,476
2026-04-02	11,210.37	11,354.71	11,066.03	11,114.15	10,023.04	64,342
2026-04-01	11,450.94	11,595.28	11,258.49	11,354.71	10,239.99	81,408
2026-03-31	11,499.05	11,499.05	11,210.37	11,450.94	10,326.77	72,822
2026-03-30	11,354.71	11,499.05	11,162.26	11,499.05	10,370.16	140,768
2026-03-27	11,258.49	11,547.16	11,210.37	11,450.94	10,326.77	233,624
2026-03-26	11,354.71	11,354.71	11,066.03	11,210.37	10,109.82	222,070
2026-03-25	10,488.68	11,162.26	10,488.68	11,162.26	10,066.43	328,918
2026-03-24	10,103.77	10,440.56	10,103.77	10,440.56	9,415.59	102,820
2026-03-23	10,488.68	10,488.68	9,815.09	10,055.66	9,068.47	319,484
2026-03-20	10,536.79	10,633.01	10,392.45	10,488.68	9,458.98	105,682
2026-03-19	10,584.90	10,729.24	10,488.68	10,633.01	9,589.15	55,120
2026-03-18	10,633.01	10,777.35	10,488.68	10,681.13	9,632.54	54,484
2026-03-17	10,777.35	10,825.47	10,681.13	10,777.35	9,719.32	77,274
2026-03-16	10,584.90	10,825.47	10,584.90	10,777.35	9,719.32	115,434
2026-03-13	10,440.56	10,681.13	10,296.22	10,584.90	9,545.76	140,874
2026-03-12	10,584.90	10,584.90	10,248.11	10,488.68	9,458.98	63,918
2026-03-11	10,200.00	10,729.24	10,103.77	10,681.13	9,632.54	133,030
2026-03-10	10,200.00	10,344.34	9,959.43	10,200.00	9,198.64	254,400
2026-03-09	10,296.22	10,584.90	10,200.00	10,200.00	9,198.64	146,280
2026-03-06	10,969.81	11,017.92	10,873.58	10,921.69	9,849.48	532,968
2026-03-05	10,969.81	11,114.15	10,873.58	10,921.69	9,849.48	117,236
2026-03-04	11,066.03	11,066.03	10,584.90	10,921.69	9,849.48	1,495,342
2026-03-03	11,066.03	11,162.26	10,969.81	11,066.03	9,979.65	73,988
2026-03-02	11,066.03	11,162.26	10,969.81	11,066.03	9,979.65	188,680
2026-02-27	11,450.94	11,450.94	11,210.37	11,306.60	10,196.60	63,706
2026-02-26	11,402.83	11,402.83	11,306.60	11,402.83	10,283.38	13,356
2026-02-25	11,643.39	11,739.62	11,210.37	11,402.83	10,283.38	177,868
2026-02-24	11,450.94	11,739.62	11,402.83	11,643.39	10,500.33	184,228
2026-02-23	11,258.49	11,450.94	11,258.49	11,354.71	10,239.99	41,870
2026-02-13	11,210.37	11,306.60	11,114.15	11,162.26	10,066.43	54,802
2026-02-12	11,114.15	11,258.49	11,114.15	11,210.37	10,109.82	40,280
2026-02-11	10,969.81	11,258.49	10,921.69	11,114.15	10,023.04	88,828
2026-02-10	11,306.60	11,354.71	10,921.69	10,921.69	9,849.48	139,496
2026-02-09	11,402.83	11,739.62	11,162.26	11,354.71	10,239.99	134,514
2026-02-06	11,691.51	11,691.51	11,017.92	11,354.71	10,239.99	292,242
2026-02-05	11,932.07	11,932.07	11,595.28	11,643.39	10,500.33	82,998
2026-02-04	12,028.30	12,076.41	11,499.05	11,883.96	10,717.28	711,048
2026-02-03	12,461.32	12,461.32	11,883.96	12,076.41	10,890.84	215,922
2026-02-02	12,461.32	12,509.43	11,932.07	12,172.64	10,977.62	48,972
2026-01-30	12,509.43	12,653.77	12,365.09	12,461.32	11,237.96	57,028
2026-01-29	12,557.54	12,653.77	11,932.07	12,509.43	11,281.35	135,468
2026-01-28	12,365.09	12,798.11	12,028.30	12,798.11	11,541.69	209,986
2026-01-27	12,653.77	12,653.77	12,028.30	12,365.09	11,151.18	179,670
2026-01-26	13,038.67	13,038.67	12,509.43	12,653.77	11,411.52	113,314

← NewerPage 3 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.