Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 17,000.00 | 19,000.00 | 17,000.00 | 18,100.00 | 18,100.00 | 187,200 |
| 2021-11-24 | 20,300.00 | 20,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | 98,900 |
| 2021-11-23 | 20,500.00 | 20,900.00 | 19,100.00 | 19,350.00 | 19,350.00 | 63,600 |
| 2021-11-22 | 19,700.00 | 22,000.00 | 19,700.00 | 20,500.00 | 20,500.00 | 375,500 |
| 2021-11-19 | 21,950.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 421,000 |
| 2021-11-18 | 20,300.00 | 22,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | 428,600 |
| 2021-11-17 | 21,550.00 | 23,000.00 | 21,300.00 | 21,300.00 | 21,300.00 | 397,100 |
| 2021-11-16 | 21,300.00 | 23,050.00 | 21,300.00 | 22,700.00 | 22,700.00 | 428,300 |
| 2021-11-15 | 23,000.00 | 23,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 848,900 |
| 2021-11-12 | 22,150.00 | 23,100.00 | 21,400.00 | 23,000.00 | 23,000.00 | 710,200 |
| 2021-11-11 | 21,800.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | 813,200 |
| 2021-11-10 | 19,900.00 | 20,500.00 | 19,500.00 | 20,500.00 | 20,500.00 | 369,800 |
| 2021-11-09 | 18,950.00 | 20,100.00 | 18,950.00 | 19,200.00 | 19,200.00 | 376,900 |
| 2021-11-08 | 19,600.00 | 19,750.00 | 19,100.00 | 19,100.00 | 19,100.00 | 364,900 |
| 2021-11-05 | 20,000.00 | 20,500.00 | 19,500.00 | 19,600.00 | 19,600.00 | 360,300 |
| 2021-11-04 | 18,300.00 | 19,600.00 | 18,300.00 | 19,500.00 | 19,500.00 | 270,000 |
| 2021-11-03 | 20,700.00 | 21,700.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,886,900 |
| 2021-11-02 | 19,250.00 | 20,550.00 | 19,250.00 | 20,500.00 | 20,500.00 | 696,700 |
| 2021-11-01 | 19,650.00 | 19,750.00 | 19,250.00 | 19,250.00 | 19,250.00 | 380,300 |
| 2021-10-29 | 18,300.00 | 19,800.00 | 18,300.00 | 19,500.00 | 19,500.00 | 613,400 |
| 2021-10-28 | 19,200.00 | 20,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | 972,800 |
| 2021-10-27 | 19,800.00 | 20,350.00 | 19,200.00 | 20,100.00 | 20,100.00 | 650,700 |
| 2021-10-26 | 18,000.00 | 19,150.00 | 18,000.00 | 19,150.00 | 19,150.00 | 728,200 |
| 2021-10-25 | 17,500.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | 574,400 |
| 2021-10-22 | 15,850.00 | 16,750.00 | 15,700.00 | 16,750.00 | 16,750.00 | 528,200 |
| 2021-10-21 | 16,100.00 | 16,100.00 | 15,600.00 | 15,700.00 | 15,700.00 | 456,300 |
| 2021-10-20 | 15,950.00 | 16,200.00 | 14,800.00 | 15,700.00 | 15,700.00 | 2,687,100 |
| 2021-10-19 | 14,900.00 | 15,150.00 | 14,000.00 | 15,150.00 | 15,150.00 | 1,067,200 |
| 2021-10-18 | 13,850.00 | 14,500.00 | 13,500.00 | 14,200.00 | 14,200.00 | 892,400 |
| 2021-10-15 | 14,500.00 | 15,100.00 | 13,400.00 | 13,850.00 | 13,850.00 | 1,391,600 |
| 2021-10-14 | 13,400.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 690,300 |
← NewerPage 21 of 21 · 1,231 trading days
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.