Investment and Trading of Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,850.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | 25,200 |
| 2026-10-16 | 8,810.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 11,400 |
| 2026-10-15 | 8,810.00 | 8,910.00 | 8,460.00 | 8,810.00 | 8,810.00 | 74,800 |
| 2026-10-14 | 8,800.00 | 8,810.00 | 8,800.00 | 8,810.00 | 8,810.00 | 18,400 |
| 2026-10-13 | 8,800.00 | 8,880.00 | 8,740.00 | 8,810.00 | 8,810.00 | 31,300 |
| 2026-10-12 | 8,780.00 | 8,860.00 | 8,600.00 | 8,820.00 | 8,820.00 | 25,900 |
| 2026-10-09 | 8,440.00 | 8,790.00 | 8,440.00 | 8,780.00 | 8,780.00 | 58,800 |
| 2026-10-08 | 8,780.00 | 8,800.00 | 8,590.00 | 8,700.00 | 8,700.00 | 23,500 |
| 2026-10-07 | 8,650.00 | 8,870.00 | 8,540.00 | 8,800.00 | 8,800.00 | 18,900 |
| 2026-10-06 | 8,850.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,700.00 | 51,400 |
| 2026-10-05 | 8,970.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,880.00 | 17,300 |
| 2026-10-02 | 8,750.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 37,400 |
| 2026-10-01 | 9,330.00 | 9,330.00 | 8,730.00 | 8,790.00 | 8,790.00 | 5,300 |
| 2026-09-30 | 8,750.00 | 8,890.00 | 8,720.00 | 8,790.00 | 8,790.00 | 47,200 |
| 2026-09-29 | 8,800.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,790.00 | 33,000 |
| 2026-09-28 | 8,840.00 | 8,840.00 | 8,720.00 | 8,790.00 | 8,790.00 | 32,800 |
| 2026-09-25 | 8,700.00 | 8,890.00 | 8,700.00 | 8,840.00 | 8,840.00 | 31,400 |
| 2026-09-24 | 8,830.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,800.00 | 31,100 |
| 2026-09-23 | 8,940.00 | 8,940.00 | 8,850.00 | 8,850.00 | 8,850.00 | 17,100 |
| 2026-09-22 | 8,820.00 | 8,990.00 | 8,820.00 | 8,940.00 | 8,940.00 | 11,600 |
| 2026-09-21 | 8,990.00 | 8,990.00 | 8,820.00 | 8,820.00 | 8,820.00 | 11,600 |
| 2026-09-18 | 8,980.00 | 8,980.00 | 8,800.00 | 8,970.00 | 8,970.00 | 13,700 |
| 2026-09-17 | 8,610.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,830.00 | 30,700 |
| 2026-09-16 | 8,700.00 | 8,750.00 | 8,600.00 | 8,700.00 | 8,700.00 | 53,600 |
| 2026-09-15 | 8,900.00 | 8,900.00 | 8,580.00 | 8,750.00 | 8,750.00 | 24,600 |
| 2026-09-14 | 8,870.00 | 8,870.00 | 8,650.00 | 8,650.00 | 8,650.00 | 46,400 |
| 2026-09-11 | 9,050.00 | 9,050.00 | 8,860.00 | 8,870.00 | 8,870.00 | 54,100 |
| 2026-09-10 | 9,100.00 | 9,100.00 | 8,900.00 | 9,050.00 | 9,050.00 | 53,300 |
| 2026-09-09 | 9,120.00 | 9,160.00 | 8,800.00 | 9,100.00 | 9,100.00 | 63,100 |
| 2026-09-08 | 9,230.00 | 9,230.00 | 9,090.00 | 9,200.00 | 9,200.00 | 23,400 |
| 2026-09-07 | 9,110.00 | 9,400.00 | 9,110.00 | 9,160.00 | 9,160.00 | 30,700 |
| 2026-09-04 | 9,304.91 | 9,304.91 | 9,077.96 | 9,077.96 | 9,077.96 | 71,444 |
| 2026-09-03 | 9,123.35 | 9,214.13 | 9,077.96 | 9,214.13 | 9,214.13 | 65,932 |
| 2026-08-28 | 9,259.52 | 9,304.91 | 9,123.35 | 9,214.13 | 9,214.13 | 61,692 |
| 2026-08-27 | 9,350.30 | 9,350.30 | 9,214.13 | 9,304.91 | 9,304.91 | 28,726 |
| 2026-08-26 | 9,259.52 | 9,350.30 | 9,077.96 | 9,350.30 | 9,350.30 | 189,528 |
| 2026-08-25 | 9,441.08 | 9,441.08 | 9,304.91 | 9,304.91 | 9,304.91 | 19,504 |
| 2026-08-24 | 9,441.08 | 9,486.47 | 9,304.91 | 9,441.08 | 9,441.08 | 60,844 |
| 2026-08-21 | 9,214.13 | 9,577.25 | 9,214.13 | 9,304.91 | 9,304.91 | 48,442 |
| 2026-08-20 | 9,214.13 | 9,304.91 | 9,168.74 | 9,304.91 | 9,304.91 | 35,086 |
| 2026-08-19 | 9,304.91 | 9,395.69 | 9,214.13 | 9,214.13 | 9,214.13 | 79,818 |
| 2026-08-18 | 9,214.13 | 9,395.69 | 9,077.96 | 9,304.91 | 9,304.91 | 76,532 |
| 2026-08-17 | 9,395.69 | 9,395.69 | 9,214.13 | 9,214.13 | 9,214.13 | 17,066 |
| 2026-08-14 | 9,259.52 | 9,577.25 | 9,259.52 | 9,259.52 | 9,259.52 | 57,664 |
| 2026-08-13 | 9,259.52 | 9,441.08 | 9,259.52 | 9,395.69 | 9,395.69 | 18,232 |
| 2026-08-12 | 9,959.43 | 10,007.54 | 9,863.20 | 9,959.43 | 8,981.69 | 13,780 |
| 2026-08-11 | 9,959.43 | 10,007.54 | 9,815.09 | 9,959.43 | 8,981.69 | 39,326 |
| 2026-08-10 | 9,959.43 | 10,200.00 | 9,959.43 | 9,959.43 | 8,981.69 | 53,848 |
| 2026-08-07 | 10,007.54 | 10,007.54 | 9,622.64 | 9,959.43 | 8,981.69 | 150,944 |
| 2026-08-06 | 10,007.54 | 10,007.54 | 9,863.20 | 9,911.32 | 8,938.30 | 7,102 |
| 2026-08-05 | 10,200.00 | 10,248.11 | 9,815.09 | 10,007.54 | 9,025.08 | 88,298 |
| 2026-08-04 | 10,200.00 | 10,248.11 | 10,007.54 | 10,151.88 | 9,155.25 | 19,292 |
| 2026-08-03 | 9,863.20 | 10,200.00 | 9,863.20 | 10,200.00 | 9,198.64 | 29,150 |
| 2026-07-31 | 10,055.66 | 10,103.77 | 9,766.98 | 9,863.20 | 8,894.91 | 29,574 |
| 2026-07-30 | 9,247.36 | 9,911.32 | 9,247.36 | 9,911.32 | 8,938.30 | 34,132 |
| 2026-07-29 | 9,228.11 | 9,603.39 | 9,228.11 | 9,593.77 | 8,651.93 | 9,434 |
| 2026-07-28 | 8,660.37 | 9,603.39 | 8,660.37 | 9,593.77 | 8,651.93 | 686,456 |
| 2026-07-27 | 9,718.86 | 9,815.09 | 9,054.90 | 9,237.73 | 8,330.84 | 106,424 |
| 2026-07-24 | 9,911.32 | 9,911.32 | 9,670.75 | 9,718.86 | 8,764.74 | 19,822 |
| 2026-07-23 | 9,815.09 | 9,911.32 | 9,564.90 | 9,815.09 | 8,851.52 | 94,446 |
Page 1 of 5 · 248 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.