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
2026-01-23	13,183.01	13,183.01	12,798.11	13,038.67	11,758.64	91,372
2026-01-22	12,942.45	13,375.47	12,798.11	13,134.90	11,845.42	300,828
2026-01-21	13,086.79	13,086.79	12,749.99	12,942.45	11,671.86	139,708
2026-01-20	13,134.90	13,134.90	12,894.33	13,086.79	11,802.03	171,826
2026-01-19	13,183.01	13,183.01	13,086.79	13,134.90	11,845.42	88,086
2026-01-16	13,279.24	13,327.35	13,134.90	13,183.01	11,888.81	112,572
2026-01-15	13,327.35	13,327.35	13,086.79	13,279.24	11,975.59	92,750
2026-01-14	13,086.79	13,375.47	13,038.67	13,231.13	11,932.20	98,050
2026-01-13	13,086.79	13,183.01	12,990.56	13,183.01	11,888.81	172,568
2026-01-12	12,990.56	13,327.35	12,942.45	13,038.67	11,758.64	112,042
2026-01-09	13,134.90	13,327.35	12,846.22	13,038.67	11,758.64	198,750
2026-01-08	13,183.01	13,327.35	13,134.90	13,134.90	11,845.42	62,010
2026-01-07	13,183.01	13,279.24	13,038.67	13,183.01	11,888.81	46,958
2026-01-06	13,231.13	13,231.13	12,942.45	13,134.90	11,845.42	71,550
2026-01-05	13,134.90	13,327.35	12,990.56	13,231.13	11,932.20	86,178
2025-12-31	13,375.47	13,375.47	13,086.79	13,327.35	12,018.97	50,350
2025-12-30	13,183.01	13,327.35	13,038.67	13,327.35	12,018.97	53,424
2025-12-29	13,327.35	13,327.35	13,086.79	13,183.01	11,888.81	53,742
2025-12-26	13,086.79	13,327.35	13,038.67	13,327.35	12,018.97	74,094
2025-12-25	13,375.47	13,375.47	13,231.13	13,327.35	12,018.97	32,012
2025-12-24	13,471.69	13,471.69	13,279.24	13,327.35	12,018.97	19,716
2025-12-23	13,183.01	13,471.69	13,134.90	13,471.69	12,149.14	172,674
2025-12-22	13,134.90	13,471.69	12,990.56	13,471.69	12,149.14	235,214
2025-12-19	13,279.24	13,279.24	13,038.67	13,279.24	11,975.59	21,518
2025-12-18	13,183.01	13,327.35	12,894.33	13,183.01	11,888.81	66,992
2025-12-17	12,990.56	13,471.69	12,942.45	13,183.01	11,888.81	97,626
2025-12-16	12,942.45	13,423.58	12,798.11	13,279.24	11,975.59	66,250
2025-12-15	13,327.35	13,327.35	12,557.54	12,990.56	11,715.25	227,582
2025-12-12	13,327.35	13,423.58	13,086.79	13,086.79	11,802.03	133,560
2025-12-11	13,375.47	13,519.81	13,279.24	13,471.69	12,149.14	107,060
2025-12-10	13,423.58	13,471.69	13,279.24	13,327.35	12,018.97	36,782
2025-12-09	13,519.81	13,567.92	13,279.24	13,423.58	12,105.75	298,178
2025-12-08	13,519.81	13,712.26	13,423.58	13,519.81	12,192.53	97,732
2025-12-05	13,808.49	13,808.49	13,471.69	13,712.26	12,366.09	96,566
2025-12-04	13,471.69	13,760.37	13,375.47	13,712.26	12,366.09	103,032
2025-12-03	13,375.47	13,471.69	13,327.35	13,375.47	12,062.36	127,836
2025-12-02	13,471.69	13,471.69	13,231.13	13,423.58	12,105.75	93,386
2025-12-01	13,423.58	13,567.92	13,327.35	13,471.69	12,149.14	115,540
2025-11-28	13,471.69	13,567.92	13,375.47	13,375.47	12,062.36	183,380
2025-11-27	13,712.26	13,712.26	13,423.58	13,519.81	12,192.53	163,028
2025-11-26	13,327.35	13,616.03	13,327.35	13,519.81	12,192.53	124,444
2025-11-25	13,952.82	14,000.94	13,471.69	13,471.69	12,149.14	254,930
2025-11-24	14,241.50	14,241.50	13,904.71	13,952.82	12,583.04	121,688
2025-11-21	14,049.05	14,289.62	14,000.94	14,145.28	12,756.60	85,754
2025-11-20	14,530.18	14,530.18	13,952.82	14,193.39	12,799.99	196,948
2025-11-19	14,818.86	14,866.98	14,289.62	14,482.07	13,060.33	403,224
2025-11-18	14,915.09	15,203.77	14,674.52	14,818.86	13,364.06	412,234
2025-11-17	13,952.82	14,722.64	13,808.49	14,722.64	13,277.28	662,182
2025-11-14	13,567.92	13,856.60	13,567.92	13,760.37	12,409.48	146,492
2025-11-13	13,567.92	13,712.26	13,471.69	13,567.92	12,235.92	206,170
2025-11-12	13,471.69	13,712.26	13,375.47	13,567.92	12,235.92	135,150
2025-11-11	13,519.81	13,519.81	13,375.47	13,471.69	12,149.14	81,408
2025-11-10	13,423.58	13,519.81	13,183.01	13,519.81	12,192.53	73,776
2025-11-07	13,375.47	13,471.69	13,183.01	13,471.69	12,149.14	499,260
2025-11-06	13,567.92	13,712.26	13,375.47	13,519.81	12,192.53	46,534
2025-11-05	13,616.03	13,616.03	13,327.35	13,567.92	12,235.92	25,016
2025-11-04	13,471.69	13,616.03	12,990.56	13,567.92	12,235.92	143,312
2025-11-03	13,616.03	13,616.03	13,183.01	13,471.69	12,149.14	174,264
2025-10-31	13,760.37	13,856.60	13,471.69	13,664.15	12,322.70	195,888
2025-10-30	13,904.71	14,000.94	13,664.15	13,760.37	12,409.48	122,536

← NewerPage 4 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.