Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 12,500.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 46,700 |
| 2022-08-15 | 12,700.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 38,200 |
| 2022-08-12 | 12,850.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | 43,400 |
| 2022-08-11 | 12,850.00 | 13,400.00 | 12,550.00 | 12,850.00 | 12,850.00 | 97,200 |
| 2022-08-10 | 12,700.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 117,800 |
| 2022-08-09 | 12,850.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | 75,000 |
| 2022-08-08 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 35,000 |
| 2022-08-05 | 12,200.00 | 13,050.00 | 11,850.00 | 12,950.00 | 12,950.00 | 107,700 |
| 2022-08-04 | 12,750.00 | 12,750.00 | 12,250.00 | 12,250.00 | 12,250.00 | 53,900 |
| 2022-08-03 | 12,600.00 | 12,750.00 | 12,550.00 | 12,750.00 | 12,750.00 | 25,800 |
| 2022-08-02 | 12,900.00 | 12,900.00 | 12,300.00 | 12,750.00 | 12,750.00 | 24,500 |
| 2022-08-01 | 12,500.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 40,300 |
| 2022-07-29 | 12,400.00 | 13,200.00 | 12,300.00 | 13,200.00 | 13,200.00 | 116,400 |
| 2022-07-28 | 12,800.00 | 13,350.00 | 12,800.00 | 13,200.00 | 13,200.00 | 56,900 |
| 2022-07-27 | 14,000.00 | 14,000.00 | 12,300.00 | 13,250.00 | 13,250.00 | 40,700 |
| 2022-07-26 | 13,500.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 133,000 |
| 2022-07-25 | 12,600.00 | 12,650.00 | 12,200.00 | 12,650.00 | 12,650.00 | 118,200 |
| 2022-07-22 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 47,700 |
| 2022-07-21 | 10,450.00 | 11,100.00 | 10,450.00 | 11,100.00 | 11,100.00 | 55,400 |
| 2022-07-20 | 10,150.00 | 10,450.00 | 10,150.00 | 10,400.00 | 10,400.00 | 26,400 |
| 2022-07-19 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 20,600 |
| 2022-07-18 | 10,150.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 37,400 |
| 2022-07-15 | 10,100.00 | 10,450.00 | 10,050.00 | 10,150.00 | 10,150.00 | 30,700 |
| 2022-07-14 | 10,100.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 28,100 |
| 2022-07-13 | 10,300.00 | 10,700.00 | 10,000.00 | 10,200.00 | 10,200.00 | 21,000 |
| 2022-07-12 | 10,150.00 | 10,300.00 | 9,810.00 | 10,300.00 | 10,300.00 | 54,300 |
| 2022-07-11 | 10,200.00 | 10,200.00 | 9,800.00 | 9,940.00 | 9,940.00 | 30,300 |
| 2022-07-08 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 7,500 |
| 2022-07-07 | 9,700.00 | 9,980.00 | 9,600.00 | 9,760.00 | 9,760.00 | 11,900 |
| 2022-07-06 | 9,610.00 | 10,200.00 | 9,600.00 | 9,700.00 | 9,700.00 | 10,200 |
| 2022-07-05 | 9,800.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2,258,400 |
| 2022-07-04 | 9,750.00 | 9,920.00 | 9,720.00 | 9,800.00 | 9,800.00 | 7,000 |
| 2022-07-01 | 9,500.00 | 9,900.00 | 9,140.00 | 9,710.00 | 9,710.00 | 53,600 |
| 2022-06-30 | 10,200.00 | 10,250.00 | 9,800.00 | 9,820.00 | 9,820.00 | 30,400 |
| 2022-06-29 | 10,000.00 | 10,550.00 | 9,870.00 | 10,200.00 | 10,200.00 | 21,100 |
| 2022-06-28 | 10,400.00 | 10,400.00 | 9,870.00 | 10,150.00 | 10,150.00 | 30,600 |
| 2022-06-27 | 9,460.00 | 9,850.00 | 9,460.00 | 9,820.00 | 9,820.00 | 26,100 |
| 2022-06-24 | 9,020.00 | 9,700.00 | 9,020.00 | 9,430.00 | 9,430.00 | 78,300 |
| 2022-06-23 | 9,300.00 | 9,300.00 | 8,250.00 | 9,150.00 | 9,150.00 | 14,300 |
| 2022-06-22 | 8,890.00 | 8,890.00 | 8,540.00 | 8,800.00 | 8,800.00 | 20,600 |
| 2022-06-21 | 8,260.00 | 8,890.00 | 8,260.00 | 8,410.00 | 8,410.00 | 20,900 |
| 2022-06-20 | 8,910.00 | 9,700.00 | 8,830.00 | 8,830.00 | 8,830.00 | 52,800 |
| 2022-06-17 | 9,710.00 | 9,710.00 | 9,490.00 | 9,490.00 | 9,490.00 | 69,300 |
| 2022-06-16 | 10,450.00 | 10,950.00 | 10,200.00 | 10,200.00 | 10,200.00 | 56,100 |
| 2022-06-15 | 11,950.00 | 11,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | 44,000 |
| 2022-06-14 | 12,500.00 | 12,500.00 | 11,650.00 | 11,650.00 | 11,650.00 | 69,300 |
| 2022-06-13 | 12,700.00 | 13,350.00 | 12,500.00 | 12,500.00 | 12,500.00 | 101,800 |
| 2022-06-10 | 13,400.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 26,300 |
| 2022-06-09 | 12,850.00 | 13,650.00 | 12,850.00 | 13,500.00 | 13,500.00 | 27,400 |
| 2022-06-08 | 13,100.00 | 13,450.00 | 12,600.00 | 13,450.00 | 13,450.00 | 73,400 |
| 2022-06-07 | 12,750.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,600.00 | 78,700 |
| 2022-06-06 | 13,950.00 | 13,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 67,900 |
| 2022-06-03 | 13,400.00 | 14,300.00 | 13,400.00 | 13,600.00 | 13,600.00 | 53,500 |
| 2022-06-02 | 14,150.00 | 14,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | 121,900 |
| 2022-06-01 | 14,500.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,450.00 | 63,600 |
| 2022-05-31 | 15,100.00 | 15,100.00 | 14,400.00 | 14,500.00 | 14,500.00 | 32,600 |
| 2022-05-30 | 14,550.00 | 15,100.00 | 14,300.00 | 15,100.00 | 15,100.00 | 127,400 |
| 2022-05-27 | 14,250.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 154,900 |
| 2022-05-26 | 14,100.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 235,900 |
| 2022-05-25 | 13,800.00 | 14,500.00 | 13,750.00 | 14,250.00 | 14,250.00 | 115,900 |
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.