Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 6,810.00 | 7,180.00 | 6,800.00 | 7,180.00 | 7,180.00 | 7,900 |
| 2023-10-26 | 7,350.00 | 7,360.00 | 6,800.00 | 7,000.00 | 7,000.00 | 68,600 |
| 2023-10-25 | 8,000.00 | 8,140.00 | 7,310.00 | 7,310.00 | 7,310.00 | 11,800 |
| 2023-10-24 | 7,590.00 | 7,690.00 | 7,590.00 | 7,690.00 | 7,690.00 | 3,100 |
| 2023-10-23 | 7,610.00 | 7,970.00 | 7,580.00 | 7,580.00 | 7,580.00 | 5,300 |
| 2023-10-20 | 7,600.00 | 7,860.00 | 7,500.00 | 7,580.00 | 7,580.00 | 6,300 |
| 2023-10-19 | 7,730.00 | 8,000.00 | 7,410.00 | 7,500.00 | 7,500.00 | 14,500 |
| 2023-10-18 | 8,200.00 | 8,460.00 | 7,730.00 | 7,730.00 | 7,730.00 | 12,700 |
| 2023-10-17 | 8,270.00 | 8,490.00 | 8,210.00 | 8,210.00 | 8,210.00 | 12,400 |
| 2023-10-16 | 8,350.00 | 8,600.00 | 8,340.00 | 8,490.00 | 8,490.00 | 17,100 |
| 2023-10-13 | 8,420.00 | 8,420.00 | 8,190.00 | 8,390.00 | 8,390.00 | 51,900 |
| 2023-10-12 | 8,540.00 | 8,770.00 | 8,490.00 | 8,490.00 | 8,490.00 | 75,400 |
| 2023-10-11 | 8,660.00 | 8,990.00 | 8,410.00 | 8,500.00 | 8,500.00 | 33,600 |
| 2023-10-10 | 8,520.00 | 9,100.00 | 8,520.00 | 8,660.00 | 8,660.00 | 32,000 |
| 2023-10-09 | 8,500.00 | 8,750.00 | 8,500.00 | 8,510.00 | 8,510.00 | 3,300 |
| 2023-10-06 | 8,500.00 | 8,500.00 | 8,290.00 | 8,500.00 | 8,500.00 | 24,300 |
| 2023-10-05 | 8,790.00 | 8,790.00 | 8,280.00 | 8,500.00 | 8,500.00 | 7,000 |
| 2023-10-04 | 8,100.00 | 8,800.00 | 8,050.00 | 8,790.00 | 8,790.00 | 8,900 |
| 2023-10-03 | 8,910.00 | 9,000.00 | 8,610.00 | 8,610.00 | 8,610.00 | 46,700 |
| 2023-10-02 | 8,880.00 | 9,000.00 | 8,830.00 | 9,000.00 | 9,000.00 | 26,600 |
| 2023-09-29 | 9,100.00 | 9,100.00 | 8,780.00 | 8,780.00 | 8,780.00 | 18,700 |
| 2023-09-28 | 9,090.00 | 9,090.00 | 9,000.00 | 9,000.00 | 9,000.00 | 26,400 |
| 2023-09-27 | 9,000.00 | 9,090.00 | 8,700.00 | 9,090.00 | 9,090.00 | 24,500 |
| 2023-09-26 | 8,650.00 | 9,200.00 | 8,500.00 | 9,000.00 | 9,000.00 | 48,000 |
| 2023-09-25 | 9,750.00 | 9,750.00 | 8,910.00 | 8,910.00 | 8,910.00 | 26,700 |
| 2023-09-22 | 9,780.00 | 10,000.00 | 9,500.00 | 9,510.00 | 9,510.00 | 28,100 |
| 2023-09-21 | 9,960.00 | 10,150.00 | 9,770.00 | 9,800.00 | 9,800.00 | 37,500 |
| 2023-09-20 | 10,200.00 | 10,200.00 | 9,710.00 | 9,990.00 | 9,990.00 | 35,900 |
| 2023-09-19 | 9,810.00 | 9,970.00 | 9,610.00 | 9,920.00 | 9,920.00 | 15,800 |
| 2023-09-18 | 9,900.00 | 9,900.00 | 9,810.00 | 9,810.00 | 9,810.00 | 51,300 |
| 2023-09-15 | 9,750.00 | 10,200.00 | 9,750.00 | 10,000.00 | 10,000.00 | 26,700 |
| 2023-09-14 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 42,500 |
| 2023-09-13 | 10,450.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 69,900 |
| 2023-09-12 | 10,250.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | 97,000 |
| 2023-09-11 | 10,850.00 | 10,850.00 | 10,250.00 | 10,450.00 | 10,450.00 | 75,200 |
| 2023-09-08 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 47,500 |
| 2023-09-07 | 10,850.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 75,100 |
| 2023-09-06 | 10,900.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | 43,100 |
| 2023-09-05 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 45,000 |
| 2023-08-31 | 10,400.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 73,000 |
| 2023-08-30 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 39,200 |
| 2023-08-29 | 10,100.00 | 10,700.00 | 10,100.00 | 10,400.00 | 10,400.00 | 54,000 |
| 2023-08-28 | 10,250.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 46,400 |
| 2023-08-25 | 10,400.00 | 10,400.00 | 9,950.00 | 10,200.00 | 10,200.00 | 47,900 |
| 2023-08-24 | 9,870.00 | 10,400.00 | 9,870.00 | 10,400.00 | 10,400.00 | 19,700 |
| 2023-08-23 | 10,250.00 | 10,500.00 | 9,860.00 | 10,150.00 | 10,150.00 | 18,700 |
| 2023-08-22 | 10,050.00 | 10,400.00 | 9,440.00 | 10,250.00 | 10,250.00 | 72,500 |
| 2023-08-21 | 9,840.00 | 10,400.00 | 9,820.00 | 10,150.00 | 10,150.00 | 136,400 |
| 2023-08-18 | 11,150.00 | 11,150.00 | 10,550.00 | 10,550.00 | 10,550.00 | 177,800 |
| 2023-08-17 | 11,100.00 | 11,450.00 | 10,900.00 | 11,300.00 | 11,300.00 | 97,400 |
| 2023-08-16 | 11,350.00 | 11,400.00 | 10,800.00 | 11,400.00 | 11,400.00 | 67,700 |
| 2023-08-15 | 11,500.00 | 11,700.00 | 11,350.00 | 11,350.00 | 11,350.00 | 93,600 |
| 2023-08-14 | 11,450.00 | 12,100.00 | 11,450.00 | 11,700.00 | 11,700.00 | 177,700 |
| 2023-08-11 | 10,950.00 | 11,600.00 | 10,800.00 | 11,450.00 | 11,450.00 | 121,400 |
| 2023-08-10 | 11,000.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 142,900 |
| 2023-08-09 | 11,500.00 | 11,500.00 | 10,600.00 | 10,950.00 | 10,950.00 | 136,200 |
| 2023-08-08 | 11,600.00 | 11,600.00 | 10,850.00 | 11,000.00 | 11,000.00 | 146,000 |
| 2023-08-07 | 10,600.00 | 11,050.00 | 10,400.00 | 11,050.00 | 11,050.00 | 296,300 |
| 2023-08-04 | 10,350.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 87,600 |
| 2023-08-03 | 10,200.00 | 10,400.00 | 9,980.00 | 10,000.00 | 10,000.00 | 87,700 |
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.