Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 13,279.24 | 13,952.82 | 13,279.24 | 13,808.49 | 12,452.87 | 352,450 |
| 2025-10-28 | 13,327.35 | 13,375.47 | 13,134.90 | 13,279.24 | 11,975.59 | 83,634 |
| 2025-10-27 | 13,423.58 | 13,664.15 | 13,183.01 | 13,375.47 | 12,062.36 | 59,890 |
| 2025-10-24 | 13,519.81 | 13,519.81 | 12,942.45 | 13,423.58 | 12,105.75 | 120,098 |
| 2025-10-23 | 13,567.92 | 13,664.15 | 13,327.35 | 13,519.81 | 12,192.53 | 561,906 |
| 2025-10-22 | 13,086.79 | 13,471.69 | 12,605.66 | 13,471.69 | 12,149.14 | 173,098 |
| 2025-10-21 | 12,509.43 | 12,990.56 | 12,124.52 | 12,942.45 | 11,671.86 | 370,258 |
| 2025-10-20 | 13,808.49 | 13,808.49 | 12,798.11 | 12,798.11 | 11,541.69 | 325,420 |
| 2025-10-17 | 13,519.81 | 13,808.49 | 13,519.81 | 13,760.37 | 12,409.48 | 312,912 |
| 2025-10-16 | 12,894.33 | 13,471.69 | 12,894.33 | 13,423.58 | 12,105.75 | 427,180 |
| 2025-10-15 | 13,423.58 | 13,423.58 | 13,086.79 | 13,086.79 | 11,802.03 | 260,124 |
| 2025-10-14 | 13,856.60 | 13,952.82 | 13,279.24 | 13,423.58 | 12,105.75 | 379,056 |
| 2025-10-13 | 13,471.69 | 13,808.49 | 13,327.35 | 13,808.49 | 12,452.87 | 250,690 |
| 2025-10-10 | 13,567.92 | 13,712.26 | 13,327.35 | 13,471.69 | 12,149.14 | 217,830 |
| 2025-10-09 | 13,471.69 | 13,760.37 | 13,279.24 | 13,327.35 | 12,018.97 | 176,702 |
| 2025-10-08 | 13,904.71 | 13,904.71 | 13,279.24 | 13,616.03 | 12,279.31 | 329,342 |
| 2025-10-07 | 14,049.05 | 14,193.39 | 13,567.92 | 13,664.15 | 12,322.70 | 204,898 |
| 2025-10-06 | 13,471.69 | 13,952.82 | 13,471.69 | 13,952.82 | 12,583.04 | 217,300 |
| 2025-10-03 | 14,145.28 | 14,145.28 | 13,183.01 | 13,471.69 | 12,149.14 | 973,504 |
| 2025-10-02 | 14,482.07 | 14,482.07 | 14,145.28 | 14,145.28 | 12,756.60 | 143,312 |
| 2025-10-01 | 14,241.50 | 14,626.41 | 14,241.50 | 14,289.62 | 12,886.77 | 97,944 |
| 2025-09-30 | 15,107.54 | 15,155.65 | 14,097.16 | 14,385.84 | 12,973.55 | 293,408 |
| 2025-09-29 | 15,444.33 | 15,444.33 | 15,107.54 | 15,107.54 | 13,624.40 | 162,392 |
| 2025-09-26 | 15,492.45 | 15,588.67 | 15,203.77 | 15,396.22 | 13,884.74 | 230,338 |
| 2025-09-25 | 15,636.79 | 15,877.35 | 15,444.33 | 15,540.56 | 14,014.91 | 259,806 |
| 2025-09-24 | 15,396.22 | 15,733.01 | 15,107.54 | 15,684.90 | 14,145.08 | 187,090 |
| 2025-09-23 | 15,781.13 | 15,781.13 | 15,011.32 | 15,396.22 | 13,884.74 | 162,180 |
| 2025-09-22 | 16,069.81 | 16,069.81 | 15,444.33 | 15,781.13 | 14,231.85 | 421,880 |
| 2025-09-19 | 15,492.45 | 15,636.79 | 15,251.88 | 15,636.79 | 14,101.69 | 180,094 |
| 2025-09-18 | 15,348.11 | 15,588.67 | 15,348.11 | 15,492.45 | 13,971.52 | 229,278 |
| 2025-09-17 | 15,396.22 | 15,636.79 | 15,299.99 | 15,492.45 | 13,971.52 | 188,044 |
| 2025-09-16 | 15,684.90 | 15,829.24 | 15,348.11 | 15,492.45 | 13,971.52 | 276,024 |
| 2025-09-15 | 15,636.79 | 15,636.79 | 15,251.88 | 15,492.45 | 13,971.52 | 246,238 |
| 2025-09-12 | 15,299.99 | 15,348.11 | 15,059.43 | 15,251.88 | 13,754.57 | 233,412 |
| 2025-09-11 | 15,107.54 | 15,203.77 | 14,722.64 | 15,203.77 | 13,711.18 | 197,584 |
| 2025-09-10 | 15,059.43 | 15,203.77 | 14,963.20 | 15,107.54 | 13,624.40 | 115,964 |
| 2025-09-09 | 14,963.20 | 15,011.32 | 14,722.64 | 15,011.32 | 13,537.62 | 206,382 |
| 2025-09-08 | 15,203.77 | 15,299.99 | 14,674.52 | 14,818.86 | 13,364.06 | 348,210 |
| 2025-09-05 | 16,117.92 | 16,117.92 | 15,299.99 | 15,299.99 | 13,797.96 | 478,060 |
| 2025-09-04 | 15,781.13 | 15,925.47 | 15,684.90 | 15,877.35 | 14,318.63 | 331,568 |
| 2025-09-03 | 15,251.88 | 15,588.67 | 15,203.77 | 15,588.67 | 14,058.29 | 291,076 |
| 2025-08-29 | 15,348.11 | 15,348.11 | 15,107.54 | 15,203.77 | 13,711.18 | 428,982 |
| 2025-08-28 | 15,348.11 | 15,396.22 | 14,915.09 | 15,348.11 | 13,841.35 | 293,196 |
| 2025-08-27 | 15,348.11 | 15,684.90 | 15,155.65 | 15,348.11 | 13,841.35 | 364,534 |
| 2025-08-26 | 14,530.18 | 15,348.11 | 14,530.18 | 15,348.11 | 13,841.35 | 368,138 |
| 2025-08-25 | 15,299.99 | 15,348.11 | 14,433.96 | 14,770.75 | 13,320.67 | 600,384 |
| 2025-08-22 | 15,492.45 | 15,877.35 | 15,059.43 | 15,107.54 | 13,624.40 | 1,487,180 |
| 2025-08-21 | 16,695.28 | 16,695.28 | 15,973.58 | 16,166.03 | 14,578.97 | 721,648 |
| 2025-08-20 | 17,080.18 | 17,080.18 | 15,925.47 | 16,695.28 | 15,056.26 | 1,128,582 |
| 2025-08-19 | 16,839.62 | 17,416.97 | 16,550.94 | 17,032.07 | 15,359.99 | 1,393,158 |
| 2025-08-18 | 16,502.82 | 16,791.50 | 16,310.37 | 16,791.50 | 15,143.04 | 682,746 |
| 2025-08-15 | 17,128.29 | 17,320.75 | 16,406.60 | 16,647.16 | 15,012.87 | 1,065,194 |
| 2025-08-14 | 17,128.29 | 17,224.52 | 16,887.73 | 17,128.29 | 15,446.77 | 628,580 |
| 2025-08-13 | 17,128.29 | 17,320.75 | 16,454.71 | 17,320.75 | 15,620.33 | 1,478,594 |
| 2025-08-12 | 17,368.86 | 17,416.97 | 16,358.48 | 17,128.29 | 15,446.77 | 1,420,612 |
| 2025-08-11 | 16,791.50 | 17,224.52 | 16,791.50 | 17,128.29 | 15,446.77 | 1,386,798 |
| 2025-08-08 | 16,117.92 | 16,839.62 | 15,588.67 | 16,647.16 | 15,012.87 | 1,582,050 |
| 2025-08-07 | 16,214.14 | 16,454.71 | 15,781.13 | 16,117.92 | 14,535.58 | 785,354 |
| 2025-08-06 | 16,069.81 | 16,310.37 | 15,829.24 | 16,069.81 | 14,492.19 | 845,668 |
| 2025-08-05 | 16,310.37 | 16,647.16 | 14,963.20 | 16,358.48 | 14,752.53 | 2,240,840 |
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.