Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15,925.47 | 16,310.37 | 15,299.99 | 16,069.81 | 14,492.19 | 1,279,950 |
| 2025-08-01 | 16,214.14 | 16,358.48 | 15,781.13 | 15,829.24 | 14,275.24 | 1,201,828 |
| 2025-07-31 | 16,166.03 | 16,695.28 | 15,588.67 | 16,214.14 | 14,622.36 | 1,522,584 |
| 2025-07-30 | 15,877.35 | 16,310.37 | 15,540.56 | 15,973.58 | 14,405.41 | 1,006,576 |
| 2025-07-29 | 17,416.97 | 17,416.97 | 15,492.45 | 15,588.67 | 14,058.29 | 2,681,482 |
| 2025-07-28 | 15,781.13 | 16,358.48 | 15,781.13 | 16,358.48 | 14,752.53 | 2,660,812 |
| 2025-07-25 | 14,770.75 | 15,733.01 | 14,770.75 | 15,299.99 | 13,797.96 | 1,687,626 |
| 2025-07-24 | 14,818.86 | 14,915.09 | 14,482.07 | 14,722.64 | 13,277.28 | 1,236,596 |
| 2025-07-23 | 15,636.79 | 15,636.79 | 14,578.30 | 14,722.64 | 13,277.28 | 2,255,150 |
| 2025-07-22 | 14,866.98 | 15,733.01 | 14,866.98 | 15,203.77 | 13,711.18 | 2,095,514 |
| 2025-07-21 | 14,049.05 | 14,866.98 | 13,952.82 | 14,866.98 | 13,407.45 | 3,554,498 |
| 2025-07-18 | 13,760.37 | 14,049.05 | 13,616.03 | 13,904.71 | 12,539.65 | 1,642,576 |
| 2025-07-17 | 13,567.92 | 13,856.60 | 13,327.35 | 13,567.92 | 12,235.92 | 1,576,220 |
| 2025-07-16 | 13,279.24 | 13,616.03 | 13,279.24 | 13,375.47 | 12,062.36 | 973,186 |
| 2025-07-15 | 13,904.71 | 14,049.05 | 13,231.13 | 13,327.35 | 12,018.97 | 1,661,868 |
| 2025-07-14 | 13,664.15 | 13,904.71 | 13,231.13 | 13,712.26 | 12,366.09 | 1,365,916 |
| 2025-07-11 | 14,241.50 | 14,289.62 | 13,519.81 | 13,567.92 | 12,235.92 | 1,276,028 |
| 2025-07-10 | 14,385.84 | 14,674.52 | 14,193.39 | 14,241.50 | 12,843.38 | 843,018 |
| 2025-07-09 | 14,241.50 | 14,482.07 | 14,000.94 | 14,241.50 | 12,843.38 | 1,116,392 |
| 2025-07-08 | 14,385.84 | 14,530.18 | 14,145.28 | 14,193.39 | 12,799.99 | 545,052 |
| 2025-07-07 | 14,578.30 | 14,722.64 | 14,289.62 | 14,385.84 | 12,973.55 | 739,880 |
| 2025-07-04 | 14,145.28 | 14,578.30 | 14,145.28 | 14,289.62 | 12,886.77 | 573,142 |
| 2025-07-03 | 14,337.73 | 14,818.86 | 14,049.05 | 14,145.28 | 12,756.60 | 1,002,972 |
| 2025-07-02 | 14,145.28 | 14,337.73 | 13,856.60 | 14,337.73 | 12,930.16 | 481,664 |
| 2025-07-01 | 14,578.30 | 14,626.41 | 14,097.16 | 14,145.28 | 12,756.60 | 369,304 |
| 2025-06-30 | 14,289.62 | 14,818.86 | 14,145.28 | 14,530.18 | 13,103.72 | 672,358 |
| 2025-06-27 | 14,049.05 | 14,385.84 | 14,000.94 | 14,193.39 | 12,799.99 | 477,000 |
| 2025-06-26 | 14,289.62 | 14,433.96 | 13,567.92 | 14,145.28 | 12,756.60 | 731,824 |
| 2025-06-25 | 14,722.64 | 14,770.75 | 14,241.50 | 14,289.62 | 12,886.77 | 523,640 |
| 2025-06-24 | 13,760.37 | 14,433.96 | 13,519.81 | 14,433.96 | 13,016.94 | 1,490,360 |
| 2025-06-23 | 13,471.69 | 13,519.81 | 13,183.01 | 13,519.81 | 12,192.53 | 365,170 |
| 2025-06-20 | 13,567.92 | 13,952.82 | 13,375.47 | 13,616.03 | 12,279.31 | 1,146,814 |
| 2025-06-19 | 13,279.24 | 13,327.35 | 13,038.67 | 13,231.13 | 11,932.20 | 487,176 |
| 2025-06-18 | 13,567.92 | 13,664.15 | 13,231.13 | 13,279.24 | 11,975.59 | 624,022 |
| 2025-06-17 | 13,375.47 | 14,000.94 | 13,327.35 | 13,616.03 | 12,279.31 | 574,838 |
| 2025-06-16 | 13,183.01 | 13,375.47 | 13,086.79 | 13,327.35 | 12,018.97 | 550,882 |
| 2025-06-13 | 13,375.47 | 13,567.92 | 12,846.22 | 13,327.35 | 12,018.97 | 1,193,560 |
| 2025-06-12 | 13,567.92 | 13,808.49 | 13,183.01 | 13,567.92 | 12,235.92 | 1,063,392 |
| 2025-06-11 | 13,086.79 | 13,664.15 | 12,749.99 | 13,567.92 | 12,235.92 | 1,440,222 |
| 2025-06-10 | 14,097.16 | 14,097.16 | 13,134.90 | 13,134.90 | 11,845.42 | 2,984,748 |
| 2025-06-09 | 14,385.84 | 14,385.84 | 13,952.82 | 14,097.16 | 12,713.21 | 680,626 |
| 2025-06-06 | 13,904.71 | 14,482.07 | 13,760.37 | 14,193.39 | 12,799.99 | 1,392,946 |
| 2025-06-05 | 15,540.56 | 15,540.56 | 14,145.28 | 14,145.28 | 12,756.60 | 2,835,288 |
| 2025-06-04 | 14,915.09 | 15,299.99 | 14,915.09 | 15,203.77 | 13,711.18 | 930,786 |
| 2025-06-03 | 15,107.54 | 15,155.65 | 14,626.41 | 14,866.98 | 13,407.45 | 909,586 |
| 2025-06-02 | 14,193.39 | 14,915.09 | 14,193.39 | 14,866.98 | 13,407.45 | 1,005,516 |
| 2025-05-30 | 13,567.92 | 14,433.96 | 13,567.92 | 14,145.28 | 12,756.60 | 2,083,854 |
| 2025-05-29 | 13,471.69 | 13,664.15 | 13,134.90 | 13,519.81 | 12,192.53 | 859,236 |
| 2025-05-28 | 13,567.92 | 13,856.60 | 13,086.79 | 13,327.35 | 12,018.97 | 1,062,544 |
| 2025-05-27 | 13,664.15 | 13,664.15 | 13,183.01 | 13,471.69 | 12,149.14 | 1,094,450 |
| 2025-05-26 | 12,509.43 | 13,375.47 | 12,172.64 | 13,375.47 | 12,062.36 | 1,620,740 |
| 2025-05-23 | 12,509.43 | 12,990.56 | 12,461.32 | 12,509.43 | 11,281.35 | 682,958 |
| 2025-05-22 | 11,643.39 | 12,557.54 | 11,547.16 | 12,509.43 | 11,281.35 | 2,617,564 |
| 2025-05-21 | 11,883.96 | 11,883.96 | 11,499.05 | 11,739.62 | 10,587.11 | 601,974 |
| 2025-05-20 | 11,835.84 | 11,932.07 | 11,643.39 | 11,835.84 | 10,673.89 | 495,232 |
| 2025-05-19 | 11,354.71 | 11,980.18 | 11,354.71 | 11,787.73 | 10,630.50 | 1,102,400 |
| 2025-05-16 | 11,547.16 | 11,980.18 | 11,354.71 | 11,643.39 | 10,500.33 | 811,006 |
| 2025-05-15 | 11,691.51 | 11,691.51 | 11,354.71 | 11,547.16 | 10,413.55 | 339,518 |
| 2025-05-14 | 11,787.73 | 11,787.73 | 11,402.83 | 11,643.39 | 10,500.33 | 768,606 |
| 2025-05-13 | 11,402.83 | 11,932.07 | 11,258.49 | 11,691.51 | 10,543.72 | 915,946 |
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.