Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 12,000.00 | 12,800.00 | 11,900.00 | 12,650.00 | 12,650.00 | 537,200 |
| 2026-07-10 | 12,000.00 | 12,700.00 | 11,900.00 | 12,700.00 | 12,700.00 | 792,700 |
| 2026-07-09 | 12,100.00 | 12,100.00 | 11,350.00 | 12,050.00 | 12,050.00 | 300 |
| 2026-07-08 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,500 |
| 2026-07-06 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,500 |
| 2026-07-03 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,100 |
| 2026-07-02 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 100 |
| 2026-07-01 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,600 |
| 2026-06-30 | 11,950.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 111,400 |
| 2026-06-29 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 600 |
| 2026-06-26 | 11,900.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 18,400 |
| 2026-06-25 | 11,900.00 | 11,950.00 | 11,450.00 | 11,950.00 | 11,950.00 | 6,800 |
| 2026-06-24 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 600 |
| 2026-06-23 | 12,000.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | 3,100 |
| 2026-06-22 | 12,300.00 | 12,700.00 | 11,950.00 | 11,950.00 | 11,950.00 | 72,200 |
| 2026-06-19 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 100 |
| 2026-06-18 | 12,800.00 | 13,100.00 | 12,000.00 | 12,900.00 | 12,900.00 | 51,200 |
| 2026-06-17 | 12,400.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 25,100 |
| 2026-06-16 | 12,800.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 26,500 |
| 2026-06-15 | 12,800.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,300 |
| 2026-06-12 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 21,700 |
| 2026-06-10 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 100 |
| 2026-06-09 | 12,950.00 | 12,950.00 | 12,200.00 | 12,850.00 | 12,850.00 | 2,200 |
| 2026-06-08 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 100 |
| 2026-06-05 | 13,000.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | 27,400 |
| 2026-06-04 | 13,000.00 | 13,250.00 | 12,700.00 | 13,000.00 | 13,000.00 | 50,500 |
| 2026-06-03 | 12,650.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 5,500 |
| 2026-06-02 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 400 |
| 2026-06-01 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 11,500 |
| 2026-05-29 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 200 |
| 2026-05-28 | 12,550.00 | 13,550.00 | 12,550.00 | 13,000.00 | 13,000.00 | 1,300 |
| 2026-05-27 | 12,500.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 5,300 |
| 2026-05-26 | 12,350.00 | 13,000.00 | 12,350.00 | 12,350.00 | 12,350.00 | 800 |
| 2026-05-25 | 13,600.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | 31,300 |
| 2026-05-22 | 12,700.00 | 13,650.00 | 12,300.00 | 13,650.00 | 13,650.00 | 66,600 |
| 2026-05-21 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 34,400 |
| 2026-05-20 | 12,150.00 | 12,750.00 | 12,150.00 | 12,500.00 | 12,500.00 | 16,900 |
| 2026-05-19 | 12,300.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | 500 |
| 2026-05-18 | 12,450.00 | 12,650.00 | 12,450.00 | 12,650.00 | 12,650.00 | 200 |
| 2026-05-15 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 200 |
| 2026-05-14 | 12,400.00 | 12,800.00 | 12,250.00 | 12,800.00 | 12,800.00 | 11,500 |
| 2026-05-13 | 12,800.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 5,200 |
| 2026-05-12 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 43,200 |
| 2026-05-11 | 13,000.00 | 13,600.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1,300 |
| 2026-05-08 | 12,350.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 1,600 |
| 2026-05-07 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 31,300 |
| 2026-05-06 | 12,800.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 1,700 |
| 2026-05-05 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 100 |
| 2026-05-04 | 12,300.00 | 12,850.00 | 12,300.00 | 12,750.00 | 12,750.00 | 90,100 |
| 2026-04-29 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 9,500 |
| 2026-04-28 | 12,600.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 46,100 |
| 2026-04-24 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 24,300 |
| 2026-04-23 | 12,450.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | 10,800 |
| 2026-04-22 | 12,500.00 | 13,000.00 | 12,150.00 | 12,500.00 | 12,500.00 | 11,000 |
| 2026-04-21 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | 700 |
| 2026-04-20 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1,400 |
| 2026-04-17 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 500 |
| 2026-04-16 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 2,400 |
| 2026-04-15 | 12,550.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | 700 |
| 2026-04-14 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,000 |
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.