Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,860.00 | 10,300.00 | 9,860.00 | 10,200.00 | 10,200.00 | 54,400 |
| 2023-08-01 | 10,700.00 | 10,700.00 | 10,050.00 | 10,250.00 | 10,250.00 | 201,600 |
| 2023-07-31 | 10,800.00 | 11,300.00 | 10,750.00 | 10,800.00 | 10,800.00 | 175,200 |
| 2023-07-28 | 10,050.00 | 10,750.00 | 10,050.00 | 10,750.00 | 10,750.00 | 340,100 |
| 2023-07-27 | 9,810.00 | 10,050.00 | 9,810.00 | 10,050.00 | 10,050.00 | 85,900 |
| 2023-07-26 | 9,840.00 | 9,990.00 | 9,800.00 | 9,860.00 | 9,860.00 | 34,400 |
| 2023-07-25 | 10,000.00 | 10,300.00 | 9,860.00 | 9,990.00 | 9,990.00 | 34,100 |
| 2023-07-24 | 9,710.00 | 10,200.00 | 9,710.00 | 9,970.00 | 9,970.00 | 61,200 |
| 2023-07-21 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 100,000 |
| 2023-07-20 | 9,900.00 | 10,500.00 | 9,600.00 | 9,900.00 | 9,900.00 | 23,300 |
| 2023-07-19 | 10,850.00 | 10,850.00 | 10,000.00 | 10,150.00 | 10,150.00 | 91,200 |
| 2023-07-18 | 9,440.00 | 10,200.00 | 9,440.00 | 10,200.00 | 10,200.00 | 176,800 |
| 2023-07-17 | 9,390.00 | 9,680.00 | 9,390.00 | 9,560.00 | 9,560.00 | 37,100 |
| 2023-07-14 | 9,520.00 | 9,520.00 | 9,290.00 | 9,370.00 | 9,370.00 | 84,300 |
| 2023-07-13 | 9,580.00 | 9,640.00 | 9,440.00 | 9,510.00 | 9,510.00 | 27,700 |
| 2023-07-12 | 9,430.00 | 9,600.00 | 9,430.00 | 9,560.00 | 9,560.00 | 38,400 |
| 2023-07-11 | 9,610.00 | 9,610.00 | 9,400.00 | 9,560.00 | 9,560.00 | 41,800 |
| 2023-07-10 | 9,580.00 | 9,620.00 | 9,520.00 | 9,610.00 | 9,610.00 | 42,500 |
| 2023-07-07 | 9,320.00 | 9,540.00 | 9,250.00 | 9,450.00 | 9,450.00 | 24,300 |
| 2023-07-06 | 9,750.00 | 9,750.00 | 9,320.00 | 9,550.00 | 9,550.00 | 36,500 |
| 2023-07-05 | 9,400.00 | 9,750.00 | 9,400.00 | 9,750.00 | 9,750.00 | 63,000 |
| 2023-07-04 | 9,250.00 | 9,440.00 | 9,250.00 | 9,300.00 | 9,300.00 | 43,800 |
| 2023-07-03 | 9,500.00 | 9,500.00 | 9,220.00 | 9,240.00 | 9,240.00 | 26,600 |
| 2023-06-30 | 9,260.00 | 9,500.00 | 9,200.00 | 9,370.00 | 9,370.00 | 28,500 |
| 2023-06-29 | 9,600.00 | 9,600.00 | 9,370.00 | 9,370.00 | 9,370.00 | 70,200 |
| 2023-06-28 | 10,150.00 | 10,150.00 | 9,610.00 | 9,700.00 | 9,700.00 | 30,400 |
| 2023-06-27 | 9,550.00 | 10,050.00 | 9,550.00 | 9,900.00 | 9,900.00 | 19,900 |
| 2023-06-26 | 9,980.00 | 9,980.00 | 9,500.00 | 9,950.00 | 9,950.00 | 94,000 |
| 2023-06-23 | 9,960.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | 71,900 |
| 2023-06-22 | 10,150.00 | 10,250.00 | 9,950.00 | 9,960.00 | 9,960.00 | 61,900 |
| 2023-06-21 | 9,700.00 | 10,200.00 | 9,700.00 | 10,150.00 | 10,150.00 | 81,000 |
| 2023-06-20 | 9,580.00 | 9,720.00 | 9,360.00 | 9,680.00 | 9,680.00 | 52,200 |
| 2023-06-19 | 10,300.00 | 10,300.00 | 9,580.00 | 9,580.00 | 9,580.00 | 140,600 |
| 2023-06-16 | 10,750.00 | 10,750.00 | 10,200.00 | 10,300.00 | 10,300.00 | 112,500 |
| 2023-06-15 | 10,650.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 283,800 |
| 2023-06-14 | 12,250.00 | 12,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | 249,500 |
| 2023-06-13 | 12,000.00 | 12,050.00 | 11,400.00 | 12,050.00 | 12,050.00 | 291,300 |
| 2023-06-12 | 10,600.00 | 11,300.00 | 10,500.00 | 11,300.00 | 11,300.00 | 637,100 |
| 2023-06-09 | 10,700.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | 46,300 |
| 2023-06-08 | 10,400.00 | 11,000.00 | 10,350.00 | 10,700.00 | 10,700.00 | 129,800 |
| 2023-06-07 | 10,800.00 | 10,800.00 | 10,250.00 | 10,700.00 | 10,700.00 | 277,300 |
| 2023-06-06 | 10,300.00 | 10,800.00 | 10,200.00 | 10,700.00 | 10,700.00 | 68,100 |
| 2023-06-05 | 10,500.00 | 11,350.00 | 10,300.00 | 10,400.00 | 10,400.00 | 107,900 |
| 2023-06-02 | 10,400.00 | 10,900.00 | 10,350.00 | 10,800.00 | 10,800.00 | 112,500 |
| 2023-06-01 | 10,850.00 | 11,150.00 | 10,100.00 | 10,200.00 | 10,200.00 | 366,000 |
| 2023-05-31 | 10,400.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 141,400 |
| 2023-05-30 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 340,000 |
| 2023-05-29 | 8,600.00 | 9,160.00 | 8,600.00 | 9,160.00 | 9,160.00 | 135,400 |
| 2023-05-26 | 8,460.00 | 8,730.00 | 8,460.00 | 8,570.00 | 8,570.00 | 11,100 |
| 2023-05-25 | 8,970.00 | 8,970.00 | 8,400.00 | 8,740.00 | 8,740.00 | 9,800 |
| 2023-05-24 | 8,630.00 | 8,740.00 | 8,630.00 | 8,710.00 | 8,710.00 | 26,900 |
| 2023-05-23 | 8,460.00 | 8,780.00 | 8,460.00 | 8,600.00 | 8,600.00 | 43,100 |
| 2023-05-22 | 8,470.00 | 8,590.00 | 8,470.00 | 8,580.00 | 8,580.00 | 15,300 |
| 2023-05-19 | 8,480.00 | 8,520.00 | 8,380.00 | 8,510.00 | 8,510.00 | 23,800 |
| 2023-05-18 | 8,510.00 | 8,700.00 | 8,500.00 | 8,510.00 | 8,510.00 | 39,100 |
| 2023-05-17 | 8,700.00 | 8,730.00 | 8,500.00 | 8,500.00 | 8,500.00 | 35,900 |
| 2023-05-16 | 9,000.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | 15,600 |
| 2023-05-15 | 8,930.00 | 9,000.00 | 8,420.00 | 9,000.00 | 9,000.00 | 92,300 |
| 2023-05-12 | 9,010.00 | 9,150.00 | 8,750.00 | 8,930.00 | 8,930.00 | 120,300 |
| 2023-05-11 | 9,370.00 | 9,370.00 | 9,020.00 | 9,150.00 | 9,150.00 | 114,200 |
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.