Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,100.00 | 11,150.00 | 10,500.00 | 10,900.00 | 10,900.00 | 42,400 |
| 2024-04-24 | 11,200.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | 12,300 |
| 2024-04-23 | 11,250.00 | 11,350.00 | 10,700.00 | 11,000.00 | 11,000.00 | 19,400 |
| 2024-04-22 | 11,700.00 | 11,700.00 | 11,000.00 | 11,250.00 | 11,250.00 | 14,100 |
| 2024-04-19 | 10,750.00 | 10,950.00 | 10,200.00 | 10,950.00 | 10,950.00 | 43,000 |
| 2024-04-17 | 11,150.00 | 11,150.00 | 10,600.00 | 10,850.00 | 10,850.00 | 24,500 |
| 2024-04-16 | 11,600.00 | 11,600.00 | 10,800.00 | 11,150.00 | 11,150.00 | 92,100 |
| 2024-04-15 | 12,000.00 | 12,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 66,900 |
| 2024-04-12 | 11,900.00 | 12,750.00 | 11,800.00 | 12,450.00 | 12,450.00 | 131,700 |
| 2024-04-11 | 12,150.00 | 12,150.00 | 11,500.00 | 11,950.00 | 11,950.00 | 72,600 |
| 2024-04-10 | 12,550.00 | 12,800.00 | 11,850.00 | 12,300.00 | 12,300.00 | 23,000 |
| 2024-04-09 | 12,800.00 | 12,800.00 | 11,350.00 | 12,300.00 | 12,300.00 | 69,900 |
| 2024-04-08 | 12,900.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | 63,800 |
| 2024-04-05 | 11,850.00 | 12,850.00 | 11,450.00 | 12,300.00 | 12,300.00 | 195,300 |
| 2024-04-04 | 13,700.00 | 13,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | 173,500 |
| 2024-04-03 | 13,600.00 | 13,650.00 | 12,600.00 | 13,200.00 | 13,200.00 | 156,100 |
| 2024-04-02 | 12,200.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | 398,600 |
| 2024-04-01 | 12,550.00 | 12,550.00 | 11,650.00 | 12,100.00 | 12,100.00 | 104,000 |
| 2024-03-29 | 13,000.00 | 13,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | 81,500 |
| 2024-03-28 | 13,000.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | 156,100 |
| 2024-03-27 | 12,100.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 261,000 |
| 2024-03-26 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 114,500 |
| 2024-03-25 | 10,100.00 | 10,750.00 | 10,100.00 | 10,750.00 | 10,750.00 | 84,400 |
| 2024-03-22 | 10,100.00 | 10,600.00 | 10,000.00 | 10,050.00 | 10,050.00 | 103,200 |
| 2024-03-21 | 10,400.00 | 10,500.00 | 10,050.00 | 10,200.00 | 10,200.00 | 129,100 |
| 2024-03-20 | 10,650.00 | 10,650.00 | 10,050.00 | 10,400.00 | 10,400.00 | 44,900 |
| 2024-03-19 | 10,050.00 | 10,650.00 | 10,000.00 | 10,650.00 | 10,650.00 | 208,100 |
| 2024-03-18 | 11,450.00 | 11,500.00 | 10,650.00 | 10,650.00 | 10,650.00 | 112,200 |
| 2024-03-15 | 12,200.00 | 12,200.00 | 11,400.00 | 11,450.00 | 11,450.00 | 126,100 |
| 2024-03-14 | 12,800.00 | 12,800.00 | 11,200.00 | 12,100.00 | 12,100.00 | 464,400 |
| 2024-03-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 164,500 |
| 2024-03-12 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 142,500 |
| 2024-03-11 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 280,000 |
| 2024-03-08 | 9,870.00 | 9,870.00 | 9,260.00 | 9,870.00 | 9,870.00 | 461,200 |
| 2024-03-07 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 56,900 |
| 2024-03-06 | 8,590.00 | 8,630.00 | 8,300.00 | 8,630.00 | 8,630.00 | 77,500 |
| 2024-03-05 | 8,050.00 | 8,100.00 | 8,000.00 | 8,070.00 | 8,070.00 | 29,800 |
| 2024-03-04 | 8,000.00 | 8,100.00 | 7,800.00 | 8,090.00 | 8,090.00 | 64,900 |
| 2024-03-01 | 7,600.00 | 7,840.00 | 7,600.00 | 7,840.00 | 7,840.00 | 4,700 |
| 2024-02-28 | 7,800.00 | 7,900.00 | 7,310.00 | 7,890.00 | 7,890.00 | 10,900 |
| 2024-02-27 | 7,710.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 13,900 |
| 2024-02-26 | 7,730.00 | 7,800.00 | 7,700.00 | 7,710.00 | 7,710.00 | 12,500 |
| 2024-02-23 | 7,900.00 | 7,900.00 | 7,650.00 | 7,800.00 | 7,800.00 | 11,000 |
| 2024-02-22 | 7,960.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | 12,800 |
| 2024-02-21 | 7,950.00 | 7,960.00 | 7,600.00 | 7,960.00 | 7,960.00 | 2,100 |
| 2024-02-20 | 7,910.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,980.00 | 10,600 |
| 2024-02-19 | 7,950.00 | 7,950.00 | 7,700.00 | 7,910.00 | 7,910.00 | 14,800 |
| 2024-02-15 | 8,000.00 | 8,000.00 | 7,430.00 | 7,980.00 | 7,980.00 | 13,900 |
| 2024-02-07 | 7,720.00 | 8,000.00 | 7,720.00 | 7,950.00 | 7,950.00 | 500 |
| 2024-02-06 | 7,850.00 | 7,990.00 | 7,740.00 | 7,950.00 | 7,950.00 | 5,400 |
| 2024-02-05 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1,900 |
| 2024-02-02 | 8,000.00 | 8,000.00 | 7,850.00 | 7,990.00 | 7,990.00 | 48,300 |
| 2024-02-01 | 7,990.00 | 7,990.00 | 7,780.00 | 7,880.00 | 7,880.00 | 4,800 |
| 2024-01-31 | 7,910.00 | 7,990.00 | 7,820.00 | 7,900.00 | 7,900.00 | 9,200 |
| 2024-01-30 | 8,460.00 | 8,460.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,900 |
| 2024-01-29 | 8,050.00 | 8,050.00 | 7,720.00 | 8,050.00 | 8,050.00 | 1,020,000 |
| 2024-01-26 | 7,720.00 | 7,950.00 | 7,720.00 | 7,930.00 | 7,930.00 | 8,500 |
| 2024-01-25 | 7,900.00 | 7,960.00 | 7,710.00 | 7,960.00 | 7,960.00 | 5,100 |
| 2024-01-24 | 7,850.00 | 7,990.00 | 7,840.00 | 7,970.00 | 7,970.00 | 10,600 |
| 2024-01-23 | 7,990.00 | 7,990.00 | 7,790.00 | 7,890.00 | 7,890.00 | 9,600 |
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.