Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 49,300 |
| 2022-05-23 | 14,650.00 | 15,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | 145,800 |
| 2022-05-20 | 14,000.00 | 14,500.00 | 13,950.00 | 14,500.00 | 14,500.00 | 128,100 |
| 2022-05-19 | 14,000.00 | 14,350.00 | 13,900.00 | 14,000.00 | 14,000.00 | 20,500 |
| 2022-05-18 | 14,300.00 | 15,000.00 | 14,200.00 | 14,350.00 | 14,350.00 | 73,000 |
| 2022-05-17 | 13,500.00 | 14,200.00 | 13,200.00 | 14,200.00 | 14,200.00 | 62,900 |
| 2022-05-16 | 13,250.00 | 14,050.00 | 13,150.00 | 13,500.00 | 13,500.00 | 197,000 |
| 2022-05-13 | 13,400.00 | 14,100.00 | 13,150.00 | 13,150.00 | 13,150.00 | 120,100 |
| 2022-05-12 | 14,100.00 | 14,800.00 | 13,300.00 | 14,100.00 | 14,100.00 | 139,700 |
| 2022-05-11 | 13,300.00 | 14,100.00 | 13,300.00 | 14,100.00 | 14,100.00 | 62,500 |
| 2022-05-10 | 12,450.00 | 13,500.00 | 12,450.00 | 13,300.00 | 13,300.00 | 133,000 |
| 2022-05-09 | 14,300.00 | 14,750.00 | 13,350.00 | 13,350.00 | 13,350.00 | 316,700 |
| 2022-05-06 | 14,400.00 | 14,800.00 | 14,000.00 | 14,350.00 | 14,350.00 | 77,800 |
| 2022-05-05 | 14,050.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 147,400 |
| 2022-05-04 | 15,300.00 | 16,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | 127,300 |
| 2022-04-29 | 15,300.00 | 15,400.00 | 14,900.00 | 15,250.00 | 15,250.00 | 2,083,300 |
| 2022-04-28 | 15,000.00 | 15,500.00 | 14,700.00 | 15,350.00 | 15,350.00 | 123,200 |
| 2022-04-27 | 14,600.00 | 15,100.00 | 14,150.00 | 15,100.00 | 15,100.00 | 123,900 |
| 2022-04-26 | 15,100.00 | 15,100.00 | 13,300.00 | 14,600.00 | 14,600.00 | 107,000 |
| 2022-04-25 | 14,000.00 | 14,250.00 | 13,500.00 | 14,250.00 | 14,250.00 | 275,500 |
| 2022-04-22 | 12,100.00 | 13,350.00 | 12,100.00 | 13,350.00 | 13,350.00 | 218,600 |
| 2022-04-21 | 12,100.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | 357,000 |
| 2022-04-20 | 13,000.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 602,400 |
| 2022-04-19 | 14,000.00 | 14,500.00 | 13,950.00 | 13,950.00 | 13,950.00 | 497,800 |
| 2022-04-18 | 15,100.00 | 15,750.00 | 15,000.00 | 15,000.00 | 15,000.00 | 189,000 |
| 2022-04-15 | 16,800.00 | 17,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | 369,600 |
| 2022-04-14 | 17,800.00 | 18,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | 78,300 |
| 2022-04-13 | 16,900.00 | 17,850.00 | 16,700.00 | 17,800.00 | 17,800.00 | 292,500 |
| 2022-04-12 | 19,800.00 | 19,800.00 | 17,850.00 | 17,850.00 | 17,850.00 | 316,600 |
| 2022-04-08 | 20,550.00 | 20,800.00 | 19,150.00 | 19,150.00 | 19,150.00 | 277,400 |
| 2022-04-07 | 21,400.00 | 21,950.00 | 20,500.00 | 20,550.00 | 20,550.00 | 201,800 |
| 2022-04-06 | 22,000.00 | 22,450.00 | 21,450.00 | 21,600.00 | 21,600.00 | 332,000 |
| 2022-04-05 | 22,000.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | 193,300 |
| 2022-04-04 | 23,200.00 | 23,300.00 | 22,500.00 | 22,750.00 | 22,750.00 | 188,200 |
| 2022-04-01 | 20,400.00 | 22,500.00 | 20,400.00 | 22,500.00 | 22,500.00 | 343,100 |
| 2022-03-31 | 23,700.00 | 24,100.00 | 21,900.00 | 21,900.00 | 21,900.00 | 841,100 |
| 2022-03-30 | 24,500.00 | 24,950.00 | 23,300.00 | 23,500.00 | 23,500.00 | 343,800 |
| 2022-03-29 | 24,500.00 | 25,550.00 | 24,450.00 | 24,950.00 | 24,950.00 | 505,900 |
| 2022-03-28 | 26,000.00 | 26,300.00 | 24,500.00 | 24,500.00 | 24,500.00 | 3,085,300 |
| 2022-03-25 | 27,300.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 527,200 |
| 2022-03-24 | 26,350.00 | 27,500.00 | 25,950.00 | 26,700.00 | 26,700.00 | 758,400 |
| 2022-03-23 | 27,400.00 | 27,450.00 | 26,500.00 | 26,650.00 | 26,650.00 | 661,500 |
| 2022-03-22 | 27,500.00 | 28,000.00 | 27,100.00 | 27,400.00 | 27,400.00 | 617,600 |
| 2022-03-21 | 24,900.00 | 26,750.00 | 24,900.00 | 26,700.00 | 26,700.00 | 1,226,700 |
| 2022-03-18 | 26,000.00 | 26,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 643,200 |
| 2022-03-17 | 26,800.00 | 26,900.00 | 25,200.00 | 25,800.00 | 25,800.00 | 381,200 |
| 2022-03-16 | 25,900.00 | 26,900.00 | 25,900.00 | 26,100.00 | 26,100.00 | 130,700 |
| 2022-03-15 | 27,700.00 | 27,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | 269,900 |
| 2022-03-14 | 26,050.00 | 27,900.00 | 24,700.00 | 27,500.00 | 27,500.00 | 339,400 |
| 2022-03-11 | 27,500.00 | 30,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | 511,900 |
| 2022-03-10 | 29,000.00 | 31,250.00 | 28,000.00 | 28,200.00 | 28,200.00 | 419,700 |
| 2022-03-09 | 30,000.00 | 31,000.00 | 28,800.00 | 29,500.00 | 29,500.00 | 332,600 |
| 2022-03-08 | 29,150.00 | 30,900.00 | 28,200.00 | 30,900.00 | 30,900.00 | 415,900 |
| 2022-03-07 | 30,000.00 | 31,200.00 | 29,550.00 | 30,250.00 | 30,250.00 | 268,800 |
| 2022-03-04 | 33,000.00 | 34,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | 178,600 |
| 2022-03-03 | 36,100.00 | 36,100.00 | 32,950.00 | 33,000.00 | 33,000.00 | 193,300 |
| 2022-03-02 | 34,100.00 | 35,700.00 | 33,300.00 | 35,000.00 | 35,000.00 | 176,900 |
| 2022-03-01 | 35,800.00 | 36,500.00 | 33,300.00 | 34,000.00 | 34,000.00 | 141,700 |
| 2022-02-28 | 36,700.00 | 37,000.00 | 35,650.00 | 35,800.00 | 35,800.00 | 87,100 |
| 2022-02-25 | 39,100.00 | 41,000.00 | 37,950.00 | 37,950.00 | 37,950.00 | 65,600 |
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.