Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,392.45 | 10,440.56 | 10,248.11 | 10,296.22 | 9,285.42 | 236,486 |
| 2024-11-08 | 10,584.90 | 10,584.90 | 10,392.45 | 10,488.68 | 9,458.98 | 53,212 |
| 2024-11-07 | 10,536.79 | 10,681.13 | 10,488.68 | 10,488.68 | 9,458.98 | 226,840 |
| 2024-11-06 | 10,488.68 | 10,536.79 | 10,344.34 | 10,488.68 | 9,458.98 | 93,174 |
| 2024-11-05 | 10,488.68 | 10,536.79 | 10,344.34 | 10,440.56 | 9,415.59 | 86,814 |
| 2024-11-04 | 10,344.34 | 10,536.79 | 10,344.34 | 10,440.56 | 9,415.59 | 157,304 |
| 2024-11-01 | 10,536.79 | 10,633.01 | 10,440.56 | 10,488.68 | 9,458.98 | 107,484 |
| 2024-10-31 | 10,488.68 | 10,584.90 | 10,392.45 | 10,584.90 | 9,545.76 | 159,954 |
| 2024-10-30 | 10,440.56 | 10,536.79 | 10,296.22 | 10,440.56 | 9,415.59 | 148,824 |
| 2024-10-29 | 10,488.68 | 10,584.90 | 10,392.45 | 10,392.45 | 9,372.20 | 120,946 |
| 2024-10-28 | 10,440.56 | 10,584.90 | 10,151.88 | 10,488.68 | 9,458.98 | 114,692 |
| 2024-10-25 | 10,584.90 | 10,777.35 | 10,440.56 | 10,440.56 | 9,415.59 | 230,444 |
| 2024-10-24 | 10,729.24 | 10,729.24 | 10,488.68 | 10,681.13 | 9,632.54 | 84,164 |
| 2024-10-23 | 10,536.79 | 10,729.24 | 10,392.45 | 10,681.13 | 9,632.54 | 245,390 |
| 2024-10-22 | 10,392.45 | 10,584.90 | 10,392.45 | 10,488.68 | 9,458.98 | 176,702 |
| 2024-10-21 | 10,488.68 | 10,536.79 | 10,392.45 | 10,392.45 | 9,372.20 | 140,132 |
| 2024-10-18 | 10,681.13 | 10,681.13 | 10,488.68 | 10,488.68 | 9,458.98 | 94,552 |
| 2024-10-17 | 10,536.79 | 10,633.01 | 10,344.34 | 10,584.90 | 9,545.76 | 223,448 |
| 2024-10-16 | 10,440.56 | 10,536.79 | 10,344.34 | 10,440.56 | 9,415.59 | 112,042 |
| 2024-10-15 | 10,536.79 | 10,633.01 | 10,344.34 | 10,440.56 | 9,415.59 | 213,484 |
| 2024-10-14 | 10,536.79 | 10,681.13 | 10,440.56 | 10,536.79 | 9,502.37 | 149,778 |
| 2024-10-11 | 10,536.79 | 10,584.90 | 10,440.56 | 10,488.68 | 9,458.98 | 120,840 |
| 2024-10-10 | 10,681.13 | 10,729.24 | 10,440.56 | 10,536.79 | 9,502.37 | 122,960 |
| 2024-10-09 | 10,440.56 | 10,681.13 | 10,392.45 | 10,633.01 | 9,589.15 | 164,936 |
| 2024-10-08 | 10,488.68 | 10,536.79 | 10,392.45 | 10,392.45 | 9,372.20 | 192,920 |
| 2024-10-07 | 10,440.56 | 10,488.68 | 10,440.56 | 10,440.56 | 9,415.59 | 93,386 |
| 2024-10-04 | 10,584.90 | 10,584.90 | 10,392.45 | 10,392.45 | 9,372.20 | 300,192 |
| 2024-10-03 | 10,873.58 | 10,873.58 | 10,488.68 | 10,536.79 | 9,502.37 | 422,516 |
| 2024-10-02 | 10,777.35 | 10,825.47 | 10,681.13 | 10,729.24 | 9,675.93 | 434,176 |
| 2024-10-01 | 10,825.47 | 10,969.81 | 10,777.35 | 10,825.47 | 9,762.71 | 356,160 |
| 2024-09-30 | 10,921.69 | 10,969.81 | 10,777.35 | 10,777.35 | 9,719.32 | 357,962 |
| 2024-09-27 | 11,162.26 | 11,210.37 | 10,825.47 | 10,921.69 | 9,849.48 | 563,814 |
| 2024-09-26 | 11,162.26 | 11,210.37 | 10,969.81 | 11,066.03 | 9,979.65 | 676,280 |
| 2024-09-25 | 10,873.58 | 11,114.15 | 10,873.58 | 11,066.03 | 9,979.65 | 393,260 |
| 2024-09-24 | 10,825.47 | 10,969.81 | 10,825.47 | 10,873.58 | 9,806.09 | 347,362 |
| 2024-09-23 | 11,114.15 | 11,114.15 | 10,873.58 | 10,873.58 | 9,806.09 | 359,128 |
| 2024-09-20 | 11,017.92 | 11,162.26 | 10,969.81 | 11,066.03 | 9,979.65 | 451,878 |
| 2024-09-19 | 11,066.03 | 11,066.03 | 10,921.69 | 10,969.81 | 9,892.87 | 265,530 |
| 2024-09-18 | 10,969.81 | 11,066.03 | 10,873.58 | 10,969.81 | 9,892.87 | 362,944 |
| 2024-09-17 | 10,969.81 | 10,969.81 | 10,681.13 | 10,969.81 | 9,892.87 | 216,028 |
| 2024-09-16 | 10,873.58 | 10,969.81 | 10,729.24 | 10,777.35 | 9,719.32 | 208,714 |
| 2024-09-13 | 10,969.81 | 10,969.81 | 10,825.47 | 10,969.81 | 9,892.87 | 204,262 |
| 2024-09-12 | 11,066.03 | 11,066.03 | 10,777.35 | 10,969.81 | 9,892.87 | 234,790 |
| 2024-09-11 | 11,017.92 | 11,066.03 | 10,777.35 | 11,066.03 | 9,979.65 | 487,282 |
| 2024-09-10 | 11,162.26 | 11,162.26 | 10,873.58 | 10,969.81 | 9,892.87 | 352,556 |
| 2024-09-09 | 11,066.03 | 11,258.49 | 10,921.69 | 11,017.92 | 9,936.26 | 193,026 |
| 2024-09-06 | 11,066.03 | 11,114.15 | 10,921.69 | 11,066.03 | 9,979.65 | 273,692 |
| 2024-09-05 | 11,066.03 | 11,258.49 | 10,969.81 | 11,017.92 | 9,936.26 | 422,304 |
| 2024-09-04 | 10,969.81 | 11,210.37 | 10,777.35 | 11,066.03 | 9,979.65 | 239,030 |
| 2024-08-30 | 10,969.81 | 11,017.92 | 10,777.35 | 11,017.92 | 9,936.26 | 174,264 |
| 2024-08-29 | 11,162.26 | 11,162.26 | 10,873.58 | 11,017.92 | 9,936.26 | 248,994 |
| 2024-08-28 | 11,306.60 | 11,306.60 | 10,969.81 | 11,066.03 | 9,979.65 | 334,536 |
| 2024-08-27 | 11,066.03 | 11,402.83 | 11,017.92 | 11,210.37 | 10,109.82 | 693,134 |
| 2024-08-26 | 11,258.49 | 11,402.83 | 11,017.92 | 11,017.92 | 9,936.26 | 1,073,038 |
| 2024-08-23 | 10,825.47 | 11,114.15 | 10,777.35 | 11,066.03 | 9,979.65 | 903,120 |
| 2024-08-22 | 10,825.47 | 10,921.69 | 10,633.01 | 10,825.47 | 9,762.71 | 546,112 |
| 2024-08-21 | 10,921.69 | 10,969.81 | 10,681.13 | 10,825.47 | 9,762.71 | 244,860 |
| 2024-08-20 | 10,681.13 | 11,162.26 | 10,633.01 | 10,921.69 | 9,849.48 | 651,052 |
| 2024-08-19 | 10,969.81 | 10,969.81 | 10,729.24 | 10,729.24 | 9,675.93 | 270,830 |
| 2024-08-16 | 10,248.11 | 10,825.47 | 10,248.11 | 10,825.47 | 9,762.71 | 663,454 |
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.