Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 14,700.00 | 14,700.00 | 14,050.00 | 14,050.00 | 14,050.00 | 500 |
| 2026-01-05 | 14,100.00 | 15,000.00 | 13,950.00 | 14,750.00 | 14,750.00 | 4,200 |
| 2025-12-30 | 15,300.00 | 15,300.00 | 14,350.00 | 15,000.00 | 15,000.00 | 700 |
| 2025-12-29 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 1,500 |
| 2025-12-26 | 14,150.00 | 15,000.00 | 14,150.00 | 15,000.00 | 15,000.00 | 3,800 |
| 2025-12-24 | 14,350.00 | 15,250.00 | 14,350.00 | 15,200.00 | 15,200.00 | 1,700 |
| 2025-12-23 | 15,450.00 | 15,450.00 | 14,600.00 | 15,250.00 | 15,250.00 | 6,300 |
| 2025-12-22 | 14,100.00 | 15,400.00 | 14,100.00 | 15,200.00 | 15,200.00 | 4,200 |
| 2025-12-19 | 15,700.00 | 15,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 36,100 |
| 2025-12-18 | 15,100.00 | 15,500.00 | 14,750.00 | 15,500.00 | 15,500.00 | 429,200 |
| 2025-12-17 | 14,150.00 | 15,100.00 | 13,950.00 | 14,750.00 | 14,750.00 | 621,600 |
| 2025-12-16 | 13,500.00 | 14,300.00 | 13,500.00 | 14,150.00 | 14,150.00 | 360,600 |
| 2025-12-15 | 14,200.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | 433,200 |
| 2025-12-12 | 13,800.00 | 14,300.00 | 13,250.00 | 13,900.00 | 13,900.00 | 469,300 |
| 2025-12-11 | 13,500.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 275,200 |
| 2025-12-10 | 14,200.00 | 14,200.00 | 13,100.00 | 14,000.00 | 14,000.00 | 18,500 |
| 2025-12-09 | 14,000.00 | 14,100.00 | 12,850.00 | 14,050.00 | 14,050.00 | 43,700 |
| 2025-12-08 | 14,100.00 | 14,250.00 | 13,000.00 | 13,800.00 | 13,800.00 | 98,900 |
| 2025-12-05 | 13,900.00 | 14,000.00 | 13,550.00 | 13,800.00 | 13,800.00 | 11,800 |
| 2025-12-04 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 7,000 |
| 2025-12-03 | 12,800.00 | 13,350.00 | 12,250.00 | 12,250.00 | 12,250.00 | 37,900 |
| 2025-12-01 | 12,900.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 5,600 |
| 2025-11-28 | 12,600.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2,400 |
| 2025-11-27 | 13,300.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | 3,100 |
| 2025-11-26 | 13,200.00 | 13,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | 5,300 |
| 2025-11-25 | 13,000.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | 34,900 |
| 2025-11-24 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,600 |
| 2025-11-21 | 12,700.00 | 13,500.00 | 12,700.00 | 13,500.00 | 13,500.00 | 3,000 |
| 2025-11-20 | 13,350.00 | 13,500.00 | 13,350.00 | 13,500.00 | 13,500.00 | 400 |
| 2025-11-19 | 13,150.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1,200 |
| 2025-11-18 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 500 |
| 2025-11-17 | 13,700.00 | 13,700.00 | 12,650.00 | 13,600.00 | 13,600.00 | 8,700 |
| 2025-11-14 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 17,700 |
| 2025-11-13 | 13,550.00 | 13,700.00 | 13,550.00 | 13,550.00 | 13,550.00 | 10,100 |
| 2025-11-12 | 14,000.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 2,100 |
| 2025-11-11 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 100 |
| 2025-11-10 | 13,000.00 | 13,750.00 | 12,800.00 | 13,500.00 | 13,500.00 | 18,200 |
| 2025-11-07 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 15,800 |
| 2025-11-06 | 13,150.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | 2,200 |
| 2025-11-05 | 13,200.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | 3,300 |
| 2025-11-04 | 13,400.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 10,500 |
| 2025-11-03 | 13,200.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,400 |
| 2025-10-31 | 13,750.00 | 13,900.00 | 13,100.00 | 13,500.00 | 13,500.00 | 3,900 |
| 2025-10-30 | 13,550.00 | 14,000.00 | 13,000.00 | 13,800.00 | 13,800.00 | 32,100 |
| 2025-10-29 | 13,900.00 | 14,650.00 | 13,150.00 | 13,950.00 | 13,950.00 | 10,300 |
| 2025-10-28 | 13,700.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 64,500 |
| 2025-10-27 | 13,200.00 | 14,000.00 | 12,900.00 | 13,700.00 | 13,700.00 | 84,000 |
| 2025-10-24 | 12,900.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | 13,900 |
| 2025-10-23 | 13,000.00 | 13,000.00 | 12,950.00 | 13,000.00 | 13,000.00 | 400 |
| 2025-10-22 | 13,450.00 | 13,450.00 | 12,550.00 | 13,000.00 | 13,000.00 | 12,100 |
| 2025-10-21 | 12,700.00 | 13,650.00 | 12,700.00 | 13,450.00 | 13,450.00 | 2,100 |
| 2025-10-20 | 12,950.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | 6,200 |
← NewerPage 4 of 4 · 232 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.