Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 38,800.00 | 41,500.00 | 36,100.00 | 38,800.00 | 38,800.00 | 71,300 |
| 2022-02-23 | 35,000.00 | 38,800.00 | 34,300.00 | 38,800.00 | 38,800.00 | 269,100 |
| 2022-02-22 | 38,500.00 | 38,900.00 | 36,300.00 | 36,300.00 | 36,300.00 | 76,000 |
| 2022-02-21 | 39,000.00 | 39,000.00 | 38,450.00 | 39,000.00 | 39,000.00 | 359,700 |
| 2022-02-18 | 35,950.00 | 36,450.00 | 35,100.00 | 36,450.00 | 36,450.00 | 297,900 |
| 2022-02-17 | 31,900.00 | 34,100.00 | 31,900.00 | 34,100.00 | 34,100.00 | 449,100 |
| 2022-02-16 | 30,350.00 | 31,900.00 | 27,900.00 | 31,900.00 | 31,900.00 | 333,600 |
| 2022-02-15 | 28,600.00 | 29,850.00 | 28,600.00 | 29,850.00 | 29,850.00 | 233,700 |
| 2022-02-14 | 27,900.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 239,700 |
| 2022-02-11 | 29,250.00 | 29,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | 403,300 |
| 2022-02-10 | 30,400.00 | 30,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | 334,700 |
| 2022-02-09 | 30,850.00 | 31,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 519,100 |
| 2022-02-08 | 29,900.00 | 30,800.00 | 27,600.00 | 30,800.00 | 30,800.00 | 243,500 |
| 2022-02-07 | 27,200.00 | 29,100.00 | 27,200.00 | 29,100.00 | 29,100.00 | 149,300 |
| 2022-01-28 | 27,000.00 | 30,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | 367,100 |
| 2022-01-27 | 29,000.00 | 29,000.00 | 26,450.00 | 28,800.00 | 28,800.00 | 65,200 |
| 2022-01-26 | 30,000.00 | 30,000.00 | 28,400.00 | 28,400.00 | 28,400.00 | 461,300 |
| 2022-01-25 | 29,550.00 | 30,850.00 | 29,550.00 | 30,500.00 | 30,500.00 | 116,200 |
| 2022-01-24 | 30,750.00 | 30,750.00 | 27,800.00 | 30,000.00 | 30,000.00 | 142,500 |
| 2022-01-21 | 27,150.00 | 29,050.00 | 26,000.00 | 29,050.00 | 29,050.00 | 296,800 |
| 2022-01-20 | 27,300.00 | 30,000.00 | 27,150.00 | 27,150.00 | 27,150.00 | 558,400 |
| 2022-01-19 | 29,200.00 | 31,000.00 | 29,150.00 | 29,150.00 | 29,150.00 | 796,700 |
| 2022-01-18 | 29,000.00 | 31,300.00 | 27,400.00 | 31,300.00 | 31,300.00 | 370,800 |
| 2022-01-17 | 26,100.00 | 29,700.00 | 26,100.00 | 29,450.00 | 29,450.00 | 433,100 |
| 2022-01-14 | 25,000.00 | 27,900.00 | 24,300.00 | 27,800.00 | 27,800.00 | 663,400 |
| 2022-01-13 | 26,600.00 | 27,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | 274,600 |
| 2022-01-12 | 30,200.00 | 30,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | 284,000 |
| 2022-01-11 | 31,000.00 | 32,800.00 | 30,100.00 | 30,100.00 | 30,100.00 | 677,800 |
| 2022-01-10 | 30,700.00 | 32,350.00 | 30,500.00 | 32,350.00 | 32,350.00 | 239,100 |
| 2022-01-07 | 30,300.00 | 30,650.00 | 29,000.00 | 30,650.00 | 30,650.00 | 156,600 |
| 2022-01-06 | 26,800.00 | 28,750.00 | 25,100.00 | 28,750.00 | 28,750.00 | 247,500 |
| 2022-01-05 | 29,000.00 | 30,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | 693,300 |
| 2022-01-04 | 32,050.00 | 32,350.00 | 28,900.00 | 28,900.00 | 28,900.00 | 276,900 |
| 2021-12-31 | 28,700.00 | 31,000.00 | 28,500.00 | 31,000.00 | 31,000.00 | 173,900 |
| 2021-12-30 | 28,000.00 | 30,250.00 | 27,700.00 | 30,250.00 | 30,250.00 | 192,000 |
| 2021-12-29 | 27,100.00 | 29,500.00 | 27,000.00 | 29,500.00 | 29,500.00 | 164,200 |
| 2021-12-28 | 27,500.00 | 28,000.00 | 26,750.00 | 28,000.00 | 28,000.00 | 219,200 |
| 2021-12-27 | 27,750.00 | 27,850.00 | 27,000.00 | 27,000.00 | 27,000.00 | 193,000 |
| 2021-12-24 | 25,800.00 | 26,750.00 | 24,950.00 | 26,750.00 | 26,750.00 | 521,300 |
| 2021-12-23 | 25,500.00 | 27,000.00 | 24,950.00 | 25,000.00 | 25,000.00 | 347,800 |
| 2021-12-22 | 26,000.00 | 27,450.00 | 26,000.00 | 26,800.00 | 26,800.00 | 237,300 |
| 2021-12-21 | 26,200.00 | 27,150.00 | 25,800.00 | 25,800.00 | 25,800.00 | 277,100 |
| 2021-12-20 | 25,000.00 | 25,650.00 | 24,950.00 | 25,650.00 | 25,650.00 | 633,500 |
| 2021-12-17 | 25,000.00 | 26,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | 838,600 |
| 2021-12-16 | 24,000.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 259,900 |
| 2021-12-15 | 23,100.00 | 24,500.00 | 22,000.00 | 24,500.00 | 24,500.00 | 405,600 |
| 2021-12-14 | 22,450.00 | 24,000.00 | 22,450.00 | 23,100.00 | 23,100.00 | 1,040,100 |
| 2021-12-13 | 21,000.00 | 22,450.00 | 20,000.00 | 22,450.00 | 22,450.00 | 468,400 |
| 2021-12-10 | 21,400.00 | 23,200.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1,181,600 |
| 2021-12-09 | 20,800.00 | 21,700.00 | 20,100.00 | 21,700.00 | 21,700.00 | 328,900 |
| 2021-12-08 | 20,900.00 | 21,450.00 | 20,100.00 | 21,450.00 | 21,450.00 | 171,200 |
| 2021-12-07 | 20,900.00 | 20,900.00 | 20,300.00 | 20,850.00 | 20,850.00 | 332,661 |
| 2021-12-06 | 19,000.00 | 19,550.00 | 18,950.00 | 19,550.00 | 19,550.00 | 714,600 |
| 2021-12-03 | 18,100.00 | 18,600.00 | 17,700.00 | 18,300.00 | 18,300.00 | 462,400 |
| 2021-12-02 | 17,500.00 | 18,100.00 | 17,100.00 | 18,100.00 | 18,100.00 | 248,600 |
| 2021-12-01 | 17,450.00 | 18,200.00 | 17,150.00 | 17,500.00 | 17,500.00 | 186,520 |
| 2021-11-30 | 18,200.00 | 18,650.00 | 17,500.00 | 17,600.00 | 17,600.00 | 336,700 |
| 2021-11-29 | 17,200.00 | 18,450.00 | 17,200.00 | 18,200.00 | 18,200.00 | 430,400 |
| 2021-11-26 | 18,800.00 | 18,800.00 | 17,400.00 | 18,000.00 | 18,000.00 | 301,700 |
| 2021-11-25 | 17,000.00 | 19,000.00 | 17,000.00 | 18,100.00 | 18,100.00 | 187,200 |
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.