Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7,890.00 | 7,980.00 | 7,830.00 | 7,900.00 | 7,900.00 | 15,600 |
| 2024-01-19 | 7,890.00 | 8,080.00 | 7,890.00 | 8,040.00 | 8,040.00 | 6,500 |
| 2024-01-18 | 7,890.00 | 8,130.00 | 7,890.00 | 7,950.00 | 7,950.00 | 10,200 |
| 2024-01-17 | 8,040.00 | 8,040.00 | 7,880.00 | 7,980.00 | 7,980.00 | 7,700 |
| 2024-01-16 | 7,870.00 | 8,030.00 | 7,870.00 | 7,980.00 | 7,980.00 | 900 |
| 2024-01-15 | 8,020.00 | 8,090.00 | 8,020.00 | 8,040.00 | 8,040.00 | 7,100 |
| 2024-01-12 | 7,940.00 | 8,070.00 | 7,940.00 | 8,020.00 | 8,020.00 | 16,300 |
| 2024-01-11 | 7,880.00 | 8,300.00 | 7,880.00 | 8,080.00 | 8,080.00 | 1,969,000 |
| 2024-01-10 | 8,180.00 | 8,180.00 | 8,010.00 | 8,020.00 | 8,020.00 | 3,300 |
| 2024-01-09 | 8,130.00 | 8,180.00 | 8,050.00 | 8,130.00 | 8,130.00 | 15,000 |
| 2024-01-08 | 8,060.00 | 8,200.00 | 8,030.00 | 8,130.00 | 8,130.00 | 13,500 |
| 2024-01-05 | 8,190.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | 13,700 |
| 2024-01-04 | 8,290.00 | 8,290.00 | 8,050.00 | 8,200.00 | 8,200.00 | 5,400 |
| 2024-01-03 | 8,230.00 | 8,480.00 | 8,110.00 | 8,270.00 | 8,270.00 | 23,700 |
| 2024-01-02 | 8,020.00 | 8,270.00 | 8,020.00 | 8,250.00 | 8,250.00 | 27,600 |
| 2023-12-29 | 8,200.00 | 8,200.00 | 7,910.00 | 8,050.00 | 8,050.00 | 19,700 |
| 2023-12-28 | 7,910.00 | 8,060.00 | 7,900.00 | 8,030.00 | 8,030.00 | 458,600 |
| 2023-12-27 | 8,100.00 | 8,100.00 | 7,870.00 | 7,980.00 | 7,980.00 | 15,500 |
| 2023-12-26 | 8,140.00 | 8,140.00 | 7,910.00 | 7,980.00 | 7,980.00 | 2,600 |
| 2023-12-25 | 8,140.00 | 8,140.00 | 7,830.00 | 8,000.00 | 8,000.00 | 12,900 |
| 2023-12-22 | 8,270.00 | 8,270.00 | 7,880.00 | 8,100.00 | 8,100.00 | 9,100 |
| 2023-12-21 | 8,170.00 | 8,170.00 | 8,100.00 | 8,160.00 | 8,160.00 | 6,600 |
| 2023-12-20 | 8,070.00 | 8,170.00 | 8,070.00 | 8,170.00 | 8,170.00 | 1,800 |
| 2023-12-19 | 7,890.00 | 8,090.00 | 7,880.00 | 8,070.00 | 8,070.00 | 7,300 |
| 2023-12-18 | 8,100.00 | 8,100.00 | 7,970.00 | 7,970.00 | 7,970.00 | 11,200 |
| 2023-12-15 | 7,940.00 | 8,130.00 | 7,940.00 | 8,100.00 | 8,100.00 | 3,400 |
| 2023-12-14 | 8,070.00 | 8,280.00 | 8,010.00 | 8,010.00 | 8,010.00 | 20,900 |
| 2023-12-13 | 8,100.00 | 8,140.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,700 |
| 2023-12-12 | 8,120.00 | 8,340.00 | 8,120.00 | 8,140.00 | 8,140.00 | 10,500 |
| 2023-12-11 | 8,190.00 | 8,200.00 | 8,150.00 | 8,170.00 | 8,170.00 | 15,300 |
| 2023-12-08 | 8,210.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 7,000 |
| 2023-12-07 | 8,230.00 | 8,350.00 | 8,140.00 | 8,320.00 | 8,320.00 | 7,300 |
| 2023-12-06 | 8,100.00 | 8,250.00 | 8,030.00 | 8,230.00 | 8,230.00 | 20,900 |
| 2023-12-05 | 8,290.00 | 8,290.00 | 8,150.00 | 8,200.00 | 8,200.00 | 12,200 |
| 2023-12-04 | 8,010.00 | 8,290.00 | 8,000.00 | 8,200.00 | 8,200.00 | 15,100 |
| 2023-12-01 | 7,910.00 | 8,190.00 | 7,690.00 | 8,000.00 | 8,000.00 | 13,200 |
| 2023-11-30 | 7,810.00 | 8,490.00 | 7,810.00 | 8,200.00 | 8,200.00 | 6,300 |
| 2023-11-29 | 7,740.00 | 8,370.00 | 7,740.00 | 8,160.00 | 8,160.00 | 1,726,500 |
| 2023-11-28 | 8,100.00 | 8,100.00 | 7,830.00 | 7,830.00 | 7,830.00 | 2,700 |
| 2023-11-27 | 7,810.00 | 8,180.00 | 7,810.00 | 8,180.00 | 8,180.00 | 1,900 |
| 2023-11-24 | 7,730.00 | 8,180.00 | 7,700.00 | 7,980.00 | 7,980.00 | 8,400 |
| 2023-11-23 | 8,690.00 | 8,690.00 | 7,720.00 | 7,720.00 | 7,720.00 | 19,500 |
| 2023-11-22 | 7,990.00 | 8,350.00 | 7,830.00 | 8,300.00 | 8,300.00 | 48,400 |
| 2023-11-21 | 7,840.00 | 8,180.00 | 7,830.00 | 7,990.00 | 7,990.00 | 19,700 |
| 2023-11-20 | 7,820.00 | 7,820.00 | 7,800.00 | 7,800.00 | 7,800.00 | 13,100 |
| 2023-11-17 | 7,530.00 | 7,900.00 | 7,530.00 | 7,900.00 | 7,900.00 | 57,200 |
| 2023-11-16 | 7,510.00 | 7,530.00 | 7,510.00 | 7,520.00 | 7,520.00 | 12,900 |
| 2023-11-15 | 7,500.00 | 7,600.00 | 7,500.00 | 7,510.00 | 7,510.00 | 11,300 |
| 2023-11-14 | 7,450.00 | 7,570.00 | 7,450.00 | 7,490.00 | 7,490.00 | 17,300 |
| 2023-11-13 | 7,640.00 | 7,640.00 | 7,300.00 | 7,470.00 | 7,470.00 | 23,700 |
| 2023-11-10 | 7,480.00 | 7,600.00 | 7,300.00 | 7,440.00 | 7,440.00 | 13,700 |
| 2023-11-09 | 7,780.00 | 7,780.00 | 7,460.00 | 7,480.00 | 7,480.00 | 35,100 |
| 2023-11-08 | 7,300.00 | 7,400.00 | 6,790.00 | 7,310.00 | 7,310.00 | 75,800 |
| 2023-11-07 | 7,300.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | 30,200 |
| 2023-11-06 | 7,570.00 | 7,600.00 | 7,360.00 | 7,490.00 | 7,490.00 | 5,000 |
| 2023-11-03 | 7,650.00 | 7,650.00 | 7,230.00 | 7,600.00 | 7,600.00 | 6,900 |
| 2023-11-02 | 6,900.00 | 7,650.00 | 6,900.00 | 7,650.00 | 7,650.00 | 83,000 |
| 2023-11-01 | 6,980.00 | 7,150.00 | 6,820.00 | 7,150.00 | 7,150.00 | 35,900 |
| 2023-10-31 | 7,000.00 | 7,010.00 | 6,890.00 | 6,980.00 | 6,980.00 | 10,900 |
| 2023-10-30 | 7,170.00 | 7,170.00 | 6,820.00 | 7,000.00 | 7,000.00 | 10,500 |
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.