Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 12,800.00 | 12,900.00 | 12,550.00 | 12,750.00 | 12,750.00 | 6,000 |
| 2026-04-10 | 12,650.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 9,200 |
| 2026-04-09 | 12,900.00 | 12,900.00 | 12,100.00 | 12,700.00 | 12,700.00 | 7,800 |
| 2026-04-08 | 12,600.00 | 12,950.00 | 12,400.00 | 12,900.00 | 12,900.00 | 7,300 |
| 2026-04-07 | 12,500.00 | 13,000.00 | 11,650.00 | 12,850.00 | 12,850.00 | 9,100 |
| 2026-04-06 | 13,000.00 | 13,100.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,000 |
| 2026-04-03 | 14,100.00 | 14,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 12,400 |
| 2026-04-02 | 13,700.00 | 13,700.00 | 12,650.00 | 13,200.00 | 13,200.00 | 74,000 |
| 2026-04-01 | 14,000.00 | 14,200.00 | 13,050.00 | 13,600.00 | 13,600.00 | 113,300 |
| 2026-03-31 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 1,004,100 |
| 2026-03-30 | 13,200.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,900.00 | 1,100 |
| 2026-03-27 | 12,900.00 | 13,950.00 | 12,900.00 | 13,950.00 | 13,950.00 | 437,100 |
| 2026-03-26 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 458,100 |
| 2026-03-25 | 13,000.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 577,700 |
| 2026-03-24 | 13,050.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 319,700 |
| 2026-03-23 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 164,000 |
| 2026-03-19 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1,500 |
| 2026-03-18 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 300 |
| 2026-03-17 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,300 |
| 2026-03-13 | 12,500.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 400 |
| 2026-03-12 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 7,500 |
| 2026-03-11 | 12,800.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 1,700 |
| 2026-03-10 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 600 |
| 2026-03-09 | 13,400.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 22,200 |
| 2026-03-06 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 300 |
| 2026-03-05 | 13,000.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,900.00 | 2,300 |
| 2026-03-04 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 300 |
| 2026-03-03 | 13,300.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | 1,600 |
| 2026-03-02 | 12,950.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 15,800 |
| 2026-02-27 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 500 |
| 2026-02-26 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 200 |
| 2026-02-25 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,400 |
| 2026-02-24 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,300 |
| 2026-02-23 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 5,000 |
| 2026-02-13 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 38,900 |
| 2026-02-12 | 13,900.00 | 13,900.00 | 13,050.00 | 13,900.00 | 13,900.00 | 344,000 |
| 2026-02-11 | 13,850.00 | 13,850.00 | 13,100.00 | 13,100.00 | 13,100.00 | 21,100 |
| 2026-02-10 | 13,600.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 8,000 |
| 2026-02-09 | 13,000.00 | 13,750.00 | 13,000.00 | 13,750.00 | 13,750.00 | 500 |
| 2026-02-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,200 |
| 2026-02-05 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 300 |
| 2026-02-04 | 13,750.00 | 13,750.00 | 13,050.00 | 13,550.00 | 13,550.00 | 18,400 |
| 2026-02-03 | 13,750.00 | 13,750.00 | 13,500.00 | 13,750.00 | 13,750.00 | 900 |
| 2026-02-02 | 14,000.00 | 14,000.00 | 13,050.00 | 13,750.00 | 13,750.00 | 2,700 |
| 2026-01-30 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 500 |
| 2026-01-29 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 350,500 |
| 2026-01-28 | 13,600.00 | 14,550.00 | 13,100.00 | 14,550.00 | 14,550.00 | 517,200 |
| 2026-01-27 | 12,200.00 | 13,600.00 | 12,200.00 | 13,600.00 | 13,600.00 | 309,900 |
| 2026-01-26 | 13,400.00 | 13,400.00 | 12,600.00 | 12,950.00 | 12,950.00 | 4,800 |
| 2026-01-22 | 13,450.00 | 13,450.00 | 12,600.00 | 13,400.00 | 13,400.00 | 1,700 |
| 2026-01-21 | 13,500.00 | 13,500.00 | 13,000.00 | 13,050.00 | 13,050.00 | 30,000 |
| 2026-01-20 | 12,800.00 | 13,500.00 | 12,800.00 | 13,400.00 | 13,400.00 | 2,300 |
| 2026-01-19 | 13,450.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | 34,600 |
| 2026-01-15 | 13,450.00 | 13,700.00 | 13,450.00 | 13,500.00 | 13,500.00 | 20,200 |
| 2026-01-14 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 11,100 |
| 2026-01-13 | 13,100.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,350.00 | 600 |
| 2026-01-12 | 13,050.00 | 13,800.00 | 13,050.00 | 13,800.00 | 13,800.00 | 2,800 |
| 2026-01-09 | 13,200.00 | 13,950.00 | 13,050.00 | 13,950.00 | 13,950.00 | 16,000 |
| 2026-01-08 | 14,900.00 | 14,900.00 | 13,250.00 | 14,000.00 | 14,000.00 | 10,500 |
| 2026-01-07 | 14,000.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 6,300 |
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.