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
2025-02-11	9,766.98	9,815.09	9,593.77	9,718.86	8,764.74	473,608
2025-02-10	9,863.20	9,911.32	9,670.75	9,718.86	8,764.74	446,896
2025-02-07	9,911.32	9,959.43	9,863.20	9,911.32	8,938.30	415,520
2025-02-06	10,055.66	10,055.66	9,863.20	9,863.20	8,894.91	517,704
2025-02-05	9,959.43	10,296.22	9,863.20	10,007.54	9,025.08	490,780
2025-02-04	9,766.98	9,911.32	9,766.98	9,911.32	8,938.30	317,364
2025-02-03	9,718.86	9,863.20	9,718.86	9,815.09	8,851.52	147,022
2025-01-24	9,911.32	9,911.32	9,766.98	9,863.20	8,894.91	261,714
2025-01-23	9,863.20	9,959.43	9,766.98	9,911.32	8,938.30	282,490
2025-01-22	9,863.20	9,959.43	9,766.98	9,911.32	8,938.30	744,226
2025-01-21	10,055.66	10,055.66	9,815.09	9,815.09	8,851.52	290,652
2025-01-20	10,007.54	10,103.77	10,007.54	10,007.54	9,025.08	147,976
2025-01-17	10,007.54	10,200.00	9,959.43	10,055.66	9,068.47	153,488
2025-01-16	10,055.66	10,103.77	9,911.32	9,911.32	8,938.30	122,960
2025-01-15	9,863.20	10,007.54	9,766.98	10,007.54	9,025.08	156,244
2025-01-14	9,911.32	9,911.32	9,718.86	9,815.09	8,851.52	263,622
2025-01-13	10,055.66	10,055.66	9,815.09	9,911.32	8,938.30	233,412
2025-01-10	10,151.88	10,151.88	9,911.32	9,911.32	8,938.30	304,962
2025-01-09	10,151.88	10,200.00	10,055.66	10,055.66	9,068.47	154,548
2025-01-08	10,103.77	10,200.00	10,055.66	10,103.77	9,111.86	166,420
2025-01-07	10,200.00	10,296.22	10,007.54	10,103.77	9,111.86	402,906
2025-01-06	10,392.45	10,536.79	10,007.54	10,200.00	9,198.64	326,798
2025-01-03	10,681.13	10,681.13	10,392.45	10,392.45	9,372.20	230,126
2025-01-02	10,488.68	10,633.01	10,440.56	10,584.90	9,545.76	113,420
2024-12-31	10,681.13	10,681.13	10,488.68	10,488.68	9,458.98	164,512
2024-12-30	10,777.35	10,777.35	10,536.79	10,584.90	9,545.76	268,286
2024-12-27	11,017.92	11,017.92	10,584.90	10,729.24	9,675.93	373,226
2024-12-26	10,488.68	11,162.26	10,392.45	11,017.92	9,936.26	1,455,804
2024-12-25	10,248.11	10,488.68	10,248.11	10,440.56	9,415.59	417,534
2024-12-24	10,392.45	10,392.45	10,248.11	10,296.22	9,285.42	255,778
2024-12-23	10,296.22	10,440.56	10,296.22	10,392.45	9,372.20	275,600
2024-12-20	10,200.00	10,296.22	10,200.00	10,296.22	9,285.42	288,956
2024-12-19	10,200.00	10,248.11	10,151.88	10,200.00	9,198.64	400,362
2024-12-18	10,248.11	10,392.45	10,248.11	10,296.22	9,285.42	180,094
2024-12-17	10,344.34	10,440.56	10,248.11	10,296.22	9,285.42	206,488
2024-12-16	10,440.56	10,440.56	10,248.11	10,296.22	9,285.42	131,334
2024-12-13	10,392.45	10,488.68	10,296.22	10,344.34	9,328.81	270,194
2024-12-12	10,584.90	10,729.24	10,488.68	10,488.68	9,458.98	202,778
2024-12-11	10,777.35	10,825.47	10,584.90	10,584.90	9,545.76	302,948
2024-12-10	10,536.79	10,873.58	10,536.79	10,729.24	9,675.93	627,838
2024-12-09	10,344.34	10,729.24	10,296.22	10,536.79	9,502.37	843,336
2024-12-06	10,440.56	10,440.56	10,248.11	10,344.34	9,328.81	96,778
2024-12-05	10,151.88	10,440.56	10,103.77	10,440.56	9,415.59	294,150
2024-12-04	10,200.00	10,200.00	10,055.66	10,103.77	9,111.86	167,056
2024-12-03	10,200.00	10,248.11	10,103.77	10,200.00	9,198.64	132,500
2024-12-02	10,248.11	10,248.11	10,103.77	10,200.00	9,198.64	165,254
2024-11-29	10,344.34	10,344.34	10,103.77	10,200.00	9,198.64	244,330
2024-11-28	10,344.34	10,440.56	10,296.22	10,296.22	9,285.42	103,350
2024-11-27	10,392.45	10,392.45	10,296.22	10,344.34	9,328.81	105,682
2024-11-26	10,296.22	10,488.68	10,296.22	10,392.45	9,372.20	177,232
2024-11-25	10,248.11	10,344.34	10,248.11	10,296.22	9,285.42	77,380
2024-11-22	10,440.56	10,440.56	10,248.11	10,248.11	9,242.03	182,426
2024-11-21	10,344.34	10,488.68	10,296.22	10,440.56	9,415.59	41,976
2024-11-20	10,151.88	10,536.79	10,055.66	10,488.68	9,458.98	804,858
2024-11-19	10,103.77	10,248.11	9,911.32	10,151.88	9,155.25	232,034
2024-11-18	10,200.00	10,200.00	9,911.32	10,055.66	9,068.47	542,614
2024-11-15	10,296.22	10,296.22	10,151.88	10,151.88	9,155.25	146,068
2024-11-14	10,392.45	10,536.79	10,248.11	10,296.22	9,285.42	175,324
2024-11-13	10,584.90	10,584.90	10,344.34	10,440.56	9,415.59	195,040
2024-11-12	10,392.45	10,729.24	10,344.34	10,584.90	9,545.76	634,410

← NewerPage 8 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.