Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8,300.00 | 8,790.00 | 8,300.00 | 8,300.00 | 8,300.00 | 10,400 |
| 2024-07-22 | 8,540.00 | 9,030.00 | 8,480.00 | 8,600.00 | 8,600.00 | 70,800 |
| 2024-07-19 | 9,080.00 | 9,170.00 | 8,830.00 | 9,030.00 | 9,030.00 | 20,200 |
| 2024-07-18 | 8,710.00 | 9,700.00 | 8,710.00 | 9,070.00 | 9,070.00 | 2,100 |
| 2024-07-17 | 9,230.00 | 9,900.00 | 9,230.00 | 9,250.00 | 9,250.00 | 8,300 |
| 2024-07-16 | 9,330.00 | 9,390.00 | 9,210.00 | 9,330.00 | 9,330.00 | 25,100 |
| 2024-07-15 | 9,310.00 | 9,490.00 | 9,310.00 | 9,330.00 | 9,330.00 | 2,200 |
| 2024-07-12 | 9,600.00 | 9,600.00 | 9,340.00 | 9,340.00 | 9,340.00 | 7,600 |
| 2024-07-11 | 9,400.00 | 9,500.00 | 9,340.00 | 9,340.00 | 9,340.00 | 8,800 |
| 2024-07-10 | 9,340.00 | 9,450.00 | 9,290.00 | 9,400.00 | 9,400.00 | 23,200 |
| 2024-07-09 | 9,390.00 | 9,400.00 | 9,270.00 | 9,340.00 | 9,340.00 | 40,900 |
| 2024-07-08 | 9,280.00 | 9,490.00 | 9,200.00 | 9,230.00 | 9,230.00 | 16,700 |
| 2024-07-05 | 9,310.00 | 9,500.00 | 9,290.00 | 9,310.00 | 9,310.00 | 29,300 |
| 2024-07-04 | 9,450.00 | 9,680.00 | 9,310.00 | 9,400.00 | 9,400.00 | 12,400 |
| 2024-07-03 | 9,570.00 | 9,600.00 | 9,410.00 | 9,450.00 | 9,450.00 | 6,300 |
| 2024-07-02 | 9,600.00 | 9,700.00 | 9,400.00 | 9,590.00 | 9,590.00 | 2,700 |
| 2024-07-01 | 9,100.00 | 9,750.00 | 9,100.00 | 9,600.00 | 9,600.00 | 15,300 |
| 2024-06-28 | 9,830.00 | 9,840.00 | 9,180.00 | 9,180.00 | 9,180.00 | 20,300 |
| 2024-06-27 | 9,890.00 | 9,900.00 | 9,030.00 | 9,840.00 | 9,840.00 | 23,800 |
| 2024-06-26 | 9,700.00 | 9,970.00 | 9,400.00 | 9,700.00 | 9,700.00 | 54,400 |
| 2024-06-25 | 9,980.00 | 9,990.00 | 9,610.00 | 9,620.00 | 9,620.00 | 57,500 |
| 2024-06-24 | 10,200.00 | 10,400.00 | 9,720.00 | 10,000.00 | 10,000.00 | 98,400 |
| 2024-06-21 | 10,700.00 | 10,700.00 | 10,050.00 | 10,200.00 | 10,200.00 | 69,300 |
| 2024-06-20 | 10,450.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | 37,900 |
| 2024-06-19 | 10,500.00 | 10,650.00 | 10,300.00 | 10,450.00 | 10,450.00 | 35,400 |
| 2024-06-18 | 10,350.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,500.00 | 3,800 |
| 2024-06-17 | 10,300.00 | 10,400.00 | 9,660.00 | 10,400.00 | 10,400.00 | 26,500 |
| 2024-06-14 | 10,700.00 | 11,100.00 | 10,300.00 | 10,300.00 | 10,300.00 | 35,500 |
| 2024-06-13 | 11,000.00 | 11,500.00 | 10,600.00 | 10,650.00 | 10,650.00 | 76,300 |
| 2024-06-12 | 11,200.00 | 11,400.00 | 10,700.00 | 10,950.00 | 10,950.00 | 69,200 |
| 2024-06-11 | 11,950.00 | 11,950.00 | 10,950.00 | 11,250.00 | 11,250.00 | 163,700 |
| 2024-06-10 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 99,800 |
| 2024-06-07 | 9,950.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 172,900 |
| 2024-06-06 | 9,850.00 | 9,850.00 | 9,750.00 | 9,820.00 | 9,820.00 | 36,800 |
| 2024-06-05 | 9,840.00 | 9,840.00 | 9,730.00 | 9,810.00 | 9,810.00 | 19,600 |
| 2024-06-04 | 9,750.00 | 9,980.00 | 9,700.00 | 9,850.00 | 9,850.00 | 33,300 |
| 2024-06-03 | 9,600.00 | 9,830.00 | 9,600.00 | 9,800.00 | 9,800.00 | 28,000 |
| 2024-05-31 | 9,720.00 | 9,950.00 | 9,710.00 | 9,710.00 | 9,710.00 | 16,200 |
| 2024-05-30 | 10,000.00 | 10,000.00 | 9,650.00 | 9,720.00 | 9,720.00 | 54,000 |
| 2024-05-29 | 10,100.00 | 10,100.00 | 9,690.00 | 9,970.00 | 9,970.00 | 100,300 |
| 2024-05-28 | 10,300.00 | 10,300.00 | 9,950.00 | 9,980.00 | 9,980.00 | 50,400 |
| 2024-05-27 | 10,350.00 | 10,350.00 | 9,880.00 | 10,200.00 | 10,200.00 | 53,000 |
| 2024-05-24 | 9,910.00 | 10,350.00 | 9,900.00 | 10,050.00 | 10,050.00 | 99,500 |
| 2024-05-23 | 10,500.00 | 10,550.00 | 9,870.00 | 9,870.00 | 9,870.00 | 82,500 |
| 2024-05-22 | 9,600.00 | 10,250.00 | 9,420.00 | 10,250.00 | 10,250.00 | 109,800 |
| 2024-05-21 | 9,360.00 | 9,700.00 | 9,040.00 | 9,600.00 | 9,600.00 | 68,300 |
| 2024-05-20 | 9,370.00 | 9,710.00 | 9,370.00 | 9,370.00 | 9,370.00 | 100,500 |
| 2024-05-17 | 9,580.00 | 9,580.00 | 9,310.00 | 9,520.00 | 9,520.00 | 74,200 |
| 2024-05-16 | 9,690.00 | 9,690.00 | 9,410.00 | 9,580.00 | 9,580.00 | 1,468,700 |
| 2024-05-15 | 9,550.00 | 9,700.00 | 9,490.00 | 9,580.00 | 9,580.00 | 80,700 |
| 2024-05-14 | 10,050.00 | 10,200.00 | 9,490.00 | 9,490.00 | 9,490.00 | 66,100 |
| 2024-05-13 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 30,600 |
| 2024-05-10 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 51,200 |
| 2024-05-09 | 10,650.00 | 10,650.00 | 10,050.00 | 10,400.00 | 10,400.00 | 37,600 |
| 2024-05-08 | 11,000.00 | 11,000.00 | 10,450.00 | 10,650.00 | 10,650.00 | 70,000 |
| 2024-05-07 | 11,000.00 | 11,150.00 | 10,600.00 | 11,000.00 | 11,000.00 | 14,600 |
| 2024-05-06 | 10,550.00 | 11,050.00 | 10,550.00 | 11,000.00 | 11,000.00 | 84,700 |
| 2024-05-03 | 10,200.00 | 11,100.00 | 10,200.00 | 10,850.00 | 10,850.00 | 59,200 |
| 2024-05-02 | 10,150.00 | 11,100.00 | 10,100.00 | 10,600.00 | 10,600.00 | 26,800 |
| 2024-04-26 | 10,600.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,700.00 | 12,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.