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
2025-05-12	11,739.62	11,835.84	11,258.49	11,402.83	10,283.38	814,610
2025-05-09	11,210.37	11,306.60	10,921.69	11,306.60	10,196.60	1,921,038
2025-05-08	10,055.66	10,584.90	10,055.66	10,584.90	9,545.76	972,868
2025-05-07	9,718.86	9,959.43	9,718.86	9,911.32	8,938.30	504,984
2025-05-06	9,622.64	9,766.98	9,622.64	9,670.75	8,721.35	255,036
2025-05-05	9,622.64	9,718.86	9,584.15	9,584.15	8,643.25	159,954
2025-04-29	9,670.75	9,670.75	9,574.52	9,574.52	8,634.57	253,128
2025-04-28	9,718.86	9,718.86	9,574.52	9,622.64	8,677.96	217,724
2025-04-25	9,718.86	9,766.98	9,622.64	9,670.75	8,721.35	242,422
2025-04-24	9,670.75	9,815.09	9,670.75	9,718.86	8,764.74	146,280
2025-04-23	9,718.86	9,911.32	9,430.19	9,718.86	8,764.74	625,506
2025-04-22	9,766.98	9,815.09	9,083.77	9,718.86	8,764.74	567,100
2025-04-21	9,670.75	9,959.43	9,670.75	9,766.98	8,808.13	384,038
2025-04-18	9,766.98	9,911.32	9,718.86	9,766.98	8,808.13	347,044
2025-04-17	9,459.05	9,718.86	9,459.05	9,718.86	8,764.74	122,642
2025-04-16	9,815.09	9,815.09	9,564.90	9,622.64	8,677.96	131,228
2025-04-15	9,815.09	9,959.43	9,622.64	9,718.86	8,764.74	321,074
2025-04-14	9,718.86	9,911.32	9,622.64	9,863.20	8,894.91	216,770
2025-04-11	9,622.64	9,718.86	9,151.13	9,718.86	8,764.74	672,888
2025-04-10	9,170.37	9,170.37	9,170.37	9,170.37	8,270.10	56,074
2025-04-09	8,602.64	9,228.11	8,573.77	8,573.77	7,732.06	665,044
2025-04-08	9,536.03	9,545.66	9,218.49	9,218.49	8,313.49	1,047,068
2025-04-04	9,670.75	9,959.43	9,670.75	9,911.32	8,938.30	1,422,520
2025-04-03	10,681.13	10,777.35	10,392.45	10,392.45	9,372.20	1,137,910
2025-04-02	11,162.26	11,258.49	11,066.03	11,162.26	10,066.43	313,760
2025-04-01	11,306.60	11,306.60	11,017.92	11,162.26	10,066.43	496,610
2025-03-31	11,258.49	11,354.71	11,066.03	11,162.26	10,066.43	661,016
2025-03-28	11,643.39	11,691.51	11,306.60	11,306.60	10,196.60	494,914
2025-03-27	11,258.49	11,691.51	11,258.49	11,595.28	10,456.94	1,174,268
2025-03-26	11,258.49	11,835.84	11,258.49	11,354.71	10,239.99	818,426
2025-03-25	11,354.71	11,354.71	11,114.15	11,258.49	10,153.21	508,800
2025-03-24	11,306.60	11,402.83	11,017.92	11,306.60	10,196.60	636,636
2025-03-21	11,017.92	11,258.49	11,017.92	11,210.37	10,109.82	472,654
2025-03-20	11,354.71	11,354.71	10,873.58	10,969.81	9,892.87	672,994
2025-03-19	10,825.47	11,499.05	10,633.01	11,210.37	10,109.82	1,699,074
2025-03-18	10,825.47	11,017.92	10,633.01	10,825.47	9,762.71	757,900
2025-03-17	10,488.68	10,873.58	10,392.45	10,873.58	9,806.09	1,009,544
2025-03-14	10,536.79	10,584.90	10,248.11	10,440.56	9,415.59	663,030
2025-03-13	10,681.13	10,921.69	10,344.34	10,440.56	9,415.59	1,086,924
2025-03-12	10,681.13	11,066.03	10,681.13	10,681.13	9,632.54	1,344,292
2025-03-11	10,488.68	10,681.13	10,392.45	10,633.01	9,589.15	792,138
2025-03-10	10,103.77	10,584.90	10,055.66	10,584.90	9,545.76	2,461,956
2025-03-07	9,911.32	10,103.77	9,911.32	9,911.32	8,938.30	238,182
2025-03-06	9,815.09	9,911.32	9,815.09	9,911.32	8,938.30	191,436
2025-03-05	10,007.54	10,007.54	9,815.09	9,815.09	8,851.52	319,484
2025-03-04	10,055.66	10,103.77	9,911.32	10,007.54	9,025.08	193,450
2025-03-03	10,103.77	10,200.00	10,007.54	10,055.66	9,068.47	218,784
2025-02-28	9,911.32	10,151.88	9,863.20	10,055.66	9,068.47	837,082
2025-02-27	9,863.20	9,911.32	9,766.98	9,863.20	8,894.91	289,274
2025-02-26	9,911.32	9,911.32	9,815.09	9,863.20	8,894.91	176,702
2025-02-25	9,911.32	9,959.43	9,863.20	9,911.32	8,938.30	356,478
2025-02-24	9,911.32	9,911.32	9,766.98	9,815.09	8,851.52	166,950
2025-02-21	9,911.32	9,959.43	9,766.98	9,911.32	8,938.30	185,076
2025-02-20	9,959.43	10,007.54	9,863.20	9,911.32	8,938.30	174,158
2025-02-19	9,863.20	9,959.43	9,766.98	9,911.32	8,938.30	344,500
2025-02-18	9,766.98	9,911.32	9,718.86	9,815.09	8,851.52	175,006
2025-02-17	9,613.01	9,766.98	9,603.39	9,766.98	8,808.13	235,002
2025-02-14	9,593.77	9,622.64	9,564.90	9,613.01	8,669.28	173,734
2025-02-13	9,622.64	9,670.75	9,536.03	9,545.66	8,608.54	584,378
2025-02-12	9,718.86	9,718.86	9,622.64	9,622.64	8,677.96	219,314

← NewerPage 7 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.