Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,750.00 | 6,750.00 | 6,260.00 | 6,260.00 | 6,260.00 | 20,200 |
| 2022-11-09 | 6,600.00 | 7,000.00 | 6,600.00 | 6,730.00 | 6,730.00 | 10,000 |
| 2022-11-08 | 6,900.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 4,500 |
| 2022-11-07 | 7,500.00 | 7,560.00 | 6,920.00 | 6,950.00 | 6,950.00 | 10,000 |
| 2022-11-04 | 7,320.00 | 7,480.00 | 7,210.00 | 7,440.00 | 7,440.00 | 1,517,400 |
| 2022-11-03 | 7,550.00 | 7,560.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6,600 |
| 2022-11-02 | 7,610.00 | 7,950.00 | 7,600.00 | 7,880.00 | 7,880.00 | 700 |
| 2022-11-01 | 7,850.00 | 7,870.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,400 |
| 2022-10-31 | 8,100.00 | 8,100.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,100 |
| 2022-10-28 | 8,110.00 | 8,180.00 | 8,030.00 | 8,030.00 | 8,030.00 | 9,600 |
| 2022-10-27 | 7,550.00 | 8,100.00 | 7,530.00 | 8,100.00 | 8,100.00 | 19,900 |
| 2022-10-26 | 7,500.00 | 8,080.00 | 7,500.00 | 8,080.00 | 8,080.00 | 6,800 |
| 2022-10-25 | 7,490.00 | 7,890.00 | 7,070.00 | 7,890.00 | 7,890.00 | 15,000 |
| 2022-10-24 | 8,030.00 | 8,030.00 | 7,570.00 | 7,600.00 | 7,600.00 | 54,100 |
| 2022-10-21 | 7,900.00 | 8,150.00 | 7,700.00 | 8,130.00 | 8,130.00 | 85,100 |
| 2022-10-20 | 8,000.00 | 8,170.00 | 8,000.00 | 8,170.00 | 8,170.00 | 500 |
| 2022-10-19 | 8,200.00 | 8,200.00 | 8,050.00 | 8,180.00 | 8,180.00 | 2,300 |
| 2022-10-18 | 8,010.00 | 8,300.00 | 8,010.00 | 8,200.00 | 8,200.00 | 28,600 |
| 2022-10-17 | 8,550.00 | 8,590.00 | 8,020.00 | 8,020.00 | 8,020.00 | 5,200 |
| 2022-10-14 | 8,000.00 | 8,350.00 | 8,000.00 | 8,280.00 | 8,280.00 | 12,400 |
| 2022-10-13 | 8,010.00 | 8,030.00 | 7,810.00 | 8,020.00 | 8,020.00 | 13,400 |
| 2022-10-12 | 7,460.00 | 8,000.00 | 7,460.00 | 8,000.00 | 8,000.00 | 109,700 |
| 2022-10-11 | 8,000.00 | 8,190.00 | 7,800.00 | 7,800.00 | 7,800.00 | 29,300 |
| 2022-10-10 | 7,400.00 | 8,050.00 | 7,300.00 | 8,050.00 | 8,050.00 | 37,800 |
| 2022-10-07 | 8,500.00 | 8,600.00 | 7,650.00 | 7,820.00 | 7,820.00 | 117,100 |
| 2022-10-06 | 8,650.00 | 8,650.00 | 8,190.00 | 8,210.00 | 8,210.00 | 16,900 |
| 2022-10-05 | 8,560.00 | 9,000.00 | 8,560.00 | 8,650.00 | 8,650.00 | 1,025,590 |
| 2022-10-04 | 8,940.00 | 8,950.00 | 8,320.00 | 8,530.00 | 8,530.00 | 19,600 |
| 2022-10-03 | 9,500.00 | 9,500.00 | 8,930.00 | 8,930.00 | 8,930.00 | 56,600 |
| 2022-09-30 | 9,840.00 | 9,840.00 | 9,360.00 | 9,600.00 | 9,600.00 | 21,800 |
| 2022-09-29 | 10,300.00 | 10,300.00 | 9,700.00 | 9,840.00 | 9,840.00 | 14,100 |
| 2022-09-28 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 16,000 |
| 2022-09-27 | 10,050.00 | 10,250.00 | 9,800.00 | 10,000.00 | 10,000.00 | 9,700 |
| 2022-09-26 | 10,700.00 | 10,700.00 | 10,050.00 | 10,050.00 | 10,050.00 | 40,700 |
| 2022-09-23 | 10,600.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,800.00 | 11,100 |
| 2022-09-22 | 11,300.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 8,000 |
| 2022-09-21 | 11,100.00 | 11,200.00 | 10,750.00 | 11,150.00 | 11,150.00 | 9,100 |
| 2022-09-20 | 10,500.00 | 11,400.00 | 10,500.00 | 11,150.00 | 11,150.00 | 30,800 |
| 2022-09-19 | 11,300.00 | 12,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | 42,500 |
| 2022-09-16 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 20,500 |
| 2022-09-15 | 11,800.00 | 12,250.00 | 11,800.00 | 12,000.00 | 12,000.00 | 19,400 |
| 2022-09-14 | 11,950.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 29,600 |
| 2022-09-13 | 12,150.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 9,100 |
| 2022-09-12 | 12,600.00 | 12,600.00 | 11,900.00 | 12,100.00 | 12,100.00 | 22,800 |
| 2022-09-09 | 11,900.00 | 12,250.00 | 11,300.00 | 12,250.00 | 12,250.00 | 34,100 |
| 2022-09-08 | 12,600.00 | 12,600.00 | 11,800.00 | 11,900.00 | 11,900.00 | 37,700 |
| 2022-09-07 | 12,200.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 93,000 |
| 2022-09-06 | 12,600.00 | 12,600.00 | 12,300.00 | 12,550.00 | 12,550.00 | 13,000 |
| 2022-09-05 | 12,350.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 33,600 |
| 2022-08-31 | 12,200.00 | 12,900.00 | 12,200.00 | 12,400.00 | 12,400.00 | 41,500 |
| 2022-08-30 | 12,300.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 53,800 |
| 2022-08-29 | 12,300.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 141,500 |
| 2022-08-26 | 13,900.00 | 13,900.00 | 12,950.00 | 12,950.00 | 12,950.00 | 202,500 |
| 2022-08-25 | 14,500.00 | 14,500.00 | 13,650.00 | 13,900.00 | 13,900.00 | 249,300 |
| 2022-08-24 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 324,300 |
| 2022-08-23 | 11,650.00 | 13,200.00 | 11,650.00 | 13,200.00 | 13,200.00 | 112,100 |
| 2022-08-22 | 12,300.00 | 12,450.00 | 12,000.00 | 12,350.00 | 12,350.00 | 70,700 |
| 2022-08-19 | 12,400.00 | 12,550.00 | 12,300.00 | 12,350.00 | 12,350.00 | 46,300 |
| 2022-08-18 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 19,200 |
| 2022-08-17 | 12,500.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | 47,900 |
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.