Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,630.00 | 8,990.00 | 8,630.00 | 8,990.00 | 8,990.00 | 24,900 |
| 2023-02-09 | 8,640.00 | 8,650.00 | 8,300.00 | 8,650.00 | 8,650.00 | 1,383,600 |
| 2023-02-08 | 8,250.00 | 8,770.00 | 8,000.00 | 8,730.00 | 8,730.00 | 20,500 |
| 2023-02-07 | 9,000.00 | 9,000.00 | 8,250.00 | 8,250.00 | 8,250.00 | 15,600 |
| 2023-02-06 | 8,540.00 | 8,880.00 | 8,540.00 | 8,540.00 | 8,540.00 | 42,700 |
| 2023-02-03 | 9,180.00 | 9,500.00 | 8,540.00 | 8,960.00 | 8,960.00 | 404,100 |
| 2023-02-02 | 9,590.00 | 9,590.00 | 8,890.00 | 9,180.00 | 9,180.00 | 16,500 |
| 2023-02-01 | 9,800.00 | 9,800.00 | 8,810.00 | 9,230.00 | 9,230.00 | 65,300 |
| 2023-01-31 | 9,430.00 | 9,450.00 | 8,890.00 | 9,450.00 | 9,450.00 | 27,600 |
| 2023-01-30 | 8,860.00 | 9,280.00 | 8,820.00 | 9,200.00 | 9,200.00 | 35,200 |
| 2023-01-27 | 8,330.00 | 8,850.00 | 8,300.00 | 8,800.00 | 8,800.00 | 18,600 |
| 2023-01-19 | 8,210.00 | 8,400.00 | 8,090.00 | 8,330.00 | 8,330.00 | 22,200 |
| 2023-01-18 | 8,440.00 | 8,440.00 | 8,300.00 | 8,300.00 | 8,300.00 | 13,000 |
| 2023-01-17 | 8,350.00 | 8,350.00 | 8,100.00 | 8,230.00 | 8,230.00 | 15,400 |
| 2023-01-16 | 8,280.00 | 8,280.00 | 8,100.00 | 8,190.00 | 8,190.00 | 4,800 |
| 2023-01-13 | 8,480.00 | 8,480.00 | 8,070.00 | 8,100.00 | 8,100.00 | 1,600 |
| 2023-01-12 | 8,310.00 | 8,310.00 | 7,700.00 | 8,220.00 | 8,220.00 | 102,100 |
| 2023-01-11 | 8,450.00 | 8,450.00 | 8,000.00 | 8,160.00 | 8,160.00 | 10,400 |
| 2023-01-10 | 8,160.00 | 8,160.00 | 7,700.00 | 8,110.00 | 8,110.00 | 6,700 |
| 2023-01-09 | 8,000.00 | 8,170.00 | 7,720.00 | 8,170.00 | 8,170.00 | 22,200 |
| 2023-01-06 | 8,300.00 | 8,390.00 | 8,000.00 | 8,190.00 | 8,190.00 | 36,600 |
| 2023-01-05 | 8,800.00 | 8,800.00 | 8,400.00 | 8,420.00 | 8,420.00 | 22,600 |
| 2023-01-04 | 8,900.00 | 8,900.00 | 8,300.00 | 8,400.00 | 8,400.00 | 3,800 |
| 2023-01-03 | 8,010.00 | 8,600.00 | 7,900.00 | 8,450.00 | 8,450.00 | 36,800 |
| 2022-12-30 | 8,610.00 | 8,980.00 | 8,300.00 | 8,300.00 | 8,300.00 | 47,200 |
| 2022-12-29 | 9,590.00 | 9,590.00 | 8,520.00 | 8,610.00 | 8,610.00 | 72,700 |
| 2022-12-28 | 9,140.00 | 9,150.00 | 7,970.00 | 9,150.00 | 9,150.00 | 210,400 |
| 2022-12-27 | 8,010.00 | 8,560.00 | 8,010.00 | 8,560.00 | 8,560.00 | 95,400 |
| 2022-12-26 | 8,600.00 | 8,810.00 | 7,900.00 | 8,000.00 | 8,000.00 | 164,600 |
| 2022-12-23 | 8,280.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | 549,500 |
| 2022-12-22 | 7,550.00 | 7,750.00 | 7,510.00 | 7,750.00 | 7,750.00 | 2,573,700 |
| 2022-12-21 | 7,590.00 | 7,590.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1,104,700 |
| 2022-12-20 | 7,200.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | 108,000 |
| 2022-12-19 | 6,950.00 | 7,310.00 | 6,950.00 | 7,190.00 | 7,190.00 | 33,500 |
| 2022-12-16 | 6,930.00 | 6,940.00 | 6,930.00 | 6,940.00 | 6,940.00 | 2,300 |
| 2022-12-15 | 6,860.00 | 7,000.00 | 6,730.00 | 6,940.00 | 6,940.00 | 58,400 |
| 2022-12-14 | 6,700.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,860.00 | 9,700 |
| 2022-12-13 | 7,100.00 | 7,100.00 | 6,240.00 | 6,720.00 | 6,720.00 | 100,600 |
| 2022-12-12 | 7,370.00 | 7,370.00 | 6,700.00 | 6,700.00 | 6,700.00 | 11,100 |
| 2022-12-09 | 6,530.00 | 7,000.00 | 6,530.00 | 6,890.00 | 6,890.00 | 853,600 |
| 2022-12-08 | 6,500.00 | 7,160.00 | 6,500.00 | 6,970.00 | 6,970.00 | 1,147,100 |
| 2022-12-07 | 7,000.00 | 7,290.00 | 6,700.00 | 6,720.00 | 6,720.00 | 34,200 |
| 2022-12-06 | 8,000.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 30,300 |
| 2022-12-05 | 7,500.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,540.00 | 69,800 |
| 2022-12-02 | 7,600.00 | 7,600.00 | 7,000.00 | 7,490.00 | 7,490.00 | 22,300 |
| 2022-12-01 | 7,490.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,500.00 | 30,800 |
| 2022-11-30 | 7,390.00 | 7,450.00 | 6,960.00 | 7,110.00 | 7,110.00 | 307,800 |
| 2022-11-29 | 7,450.00 | 7,460.00 | 6,860.00 | 7,390.00 | 7,390.00 | 23,800 |
| 2022-11-28 | 7,100.00 | 7,460.00 | 7,100.00 | 7,170.00 | 7,170.00 | 15,600 |
| 2022-11-25 | 7,030.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 10,600 |
| 2022-11-24 | 6,650.00 | 7,060.00 | 6,650.00 | 6,970.00 | 6,970.00 | 8,700 |
| 2022-11-23 | 7,000.00 | 7,590.00 | 6,900.00 | 7,100.00 | 7,100.00 | 457,800 |
| 2022-11-22 | 6,730.00 | 7,200.00 | 6,730.00 | 7,200.00 | 7,200.00 | 19,000 |
| 2022-11-21 | 5,960.00 | 6,730.00 | 5,900.00 | 6,730.00 | 6,730.00 | 38,000 |
| 2022-11-18 | 6,620.00 | 6,620.00 | 6,000.00 | 6,290.00 | 6,290.00 | 8,000 |
| 2022-11-17 | 6,350.00 | 6,360.00 | 6,000.00 | 6,300.00 | 6,300.00 | 14,200 |
| 2022-11-16 | 5,200.00 | 5,980.00 | 5,200.00 | 5,970.00 | 5,970.00 | 21,600 |
| 2022-11-15 | 5,590.00 | 5,850.00 | 5,590.00 | 5,590.00 | 5,590.00 | 6,400 |
| 2022-11-14 | 5,890.00 | 6,250.00 | 5,820.00 | 6,010.00 | 6,010.00 | 20,600 |
| 2022-11-11 | 6,010.00 | 6,400.00 | 6,000.00 | 6,250.00 | 6,250.00 | 22,000 |
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.