Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 13,300.00 | 13,950.00 | 13,250.00 | 13,950.00 | 13,950.00 | 2,000 |
| 2025-10-06 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 23,202 |
| 2025-10-03 | 13,700.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | 2,434 |
| 2025-10-01 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 600 |
| 2025-09-30 | 13,750.00 | 14,600.00 | 13,700.00 | 13,950.00 | 13,950.00 | 12,100 |
| 2025-09-29 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,400 |
| 2025-09-26 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 18,110 |
| 2025-09-25 | 14,050.00 | 14,450.00 | 14,000.00 | 14,300.00 | 14,300.00 | 10,540 |
| 2025-09-24 | 14,700.00 | 14,700.00 | 13,950.00 | 14,050.00 | 14,050.00 | 7,233 |
| 2025-09-23 | 14,300.00 | 14,950.00 | 14,300.00 | 14,700.00 | 14,700.00 | 11,500 |
| 2025-09-22 | 13,650.00 | 14,500.00 | 13,650.00 | 14,400.00 | 14,400.00 | 10,820 |
| 2025-09-19 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 11,200 |
| 2025-09-18 | 13,800.00 | 14,150.00 | 13,750.00 | 14,000.00 | 14,000.00 | 3,100 |
| 2025-09-17 | 14,200.00 | 14,250.00 | 13,750.00 | 14,000.00 | 14,000.00 | 15,400 |
| 2025-09-16 | 14,500.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | 27,200 |
| 2025-09-15 | 13,750.00 | 14,700.00 | 13,750.00 | 14,500.00 | 14,500.00 | 4,000 |
| 2025-09-12 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 7,900 |
| 2025-09-11 | 14,100.00 | 14,300.00 | 13,350.00 | 14,200.00 | 14,200.00 | 13,700 |
| 2025-09-10 | 14,500.00 | 14,850.00 | 14,100.00 | 14,200.00 | 14,200.00 | 8,700 |
| 2025-09-09 | 14,800.00 | 15,050.00 | 14,250.00 | 14,800.00 | 14,800.00 | 12,100 |
| 2025-09-08 | 14,800.00 | 15,000.00 | 14,050.00 | 14,950.00 | 14,950.00 | 24,400 |
| 2025-09-05 | 14,100.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 97,200 |
| 2025-09-04 | 14,850.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | 35,800 |
| 2025-09-03 | 15,500.00 | 15,500.00 | 14,200.00 | 14,950.00 | 14,950.00 | 12,500 |
| 2025-08-29 | 14,500.00 | 15,000.00 | 13,950.00 | 15,000.00 | 15,000.00 | 22,100 |
| 2025-08-28 | 14,500.00 | 14,950.00 | 14,150.00 | 14,900.00 | 14,900.00 | 23,100 |
| 2025-08-27 | 15,500.00 | 15,900.00 | 14,600.00 | 15,000.00 | 15,000.00 | 29,700 |
| 2025-08-26 | 14,800.00 | 15,650.00 | 14,700.00 | 15,400.00 | 15,400.00 | 17,900 |
| 2025-08-25 | 13,900.00 | 14,750.00 | 13,200.00 | 14,700.00 | 14,700.00 | 1,114,700 |
| 2025-08-22 | 14,050.00 | 15,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 50,100 |
| 2025-08-21 | 16,400.00 | 16,400.00 | 14,900.00 | 14,900.00 | 14,900.00 | 74,800 |
| 2025-08-20 | 16,500.00 | 16,500.00 | 14,900.00 | 15,600.00 | 15,600.00 | 191,300 |
| 2025-08-19 | 15,800.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 226,300 |
| 2025-08-18 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 47,600 |
| 2025-08-15 | 12,950.00 | 13,850.00 | 12,950.00 | 13,850.00 | 13,850.00 | 1,523,900 |
| 2025-08-14 | 13,200.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | 31,100 |
| 2025-08-13 | 13,350.00 | 13,350.00 | 12,800.00 | 13,100.00 | 13,100.00 | 152,600 |
| 2025-08-12 | 13,150.00 | 13,300.00 | 12,800.00 | 12,800.00 | 12,800.00 | 80,400 |
| 2025-08-11 | 12,850.00 | 13,550.00 | 12,850.00 | 13,150.00 | 13,150.00 | 32,900 |
| 2025-08-08 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 31,500 |
| 2025-08-07 | 13,200.00 | 13,200.00 | 12,750.00 | 13,000.00 | 13,000.00 | 14,300 |
| 2025-08-06 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 7,600 |
| 2025-08-05 | 12,850.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 121,600 |
| 2025-08-04 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 27,900 |
| 2025-08-01 | 13,350.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | 10,900 |
| 2025-07-31 | 13,000.00 | 13,550.00 | 12,800.00 | 13,550.00 | 13,550.00 | 31,500 |
| 2025-07-30 | 12,800.00 | 13,100.00 | 12,450.00 | 13,100.00 | 13,100.00 | 29,500 |
| 2025-07-29 | 13,600.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,750.00 | 30,600 |
| 2025-07-28 | 12,950.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,600.00 | 70,500 |
| 2025-07-25 | 13,000.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | 25,900 |
| 2025-07-24 | 12,900.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 10,500 |
| 2025-07-23 | 12,850.00 | 13,350.00 | 12,800.00 | 12,850.00 | 12,850.00 | 35,800 |
| 2025-07-22 | 13,450.00 | 13,450.00 | 12,700.00 | 12,800.00 | 12,800.00 | 31,900 |
| 2025-07-21 | 13,900.00 | 13,950.00 | 13,250.00 | 13,250.00 | 13,250.00 | 84,500 |
| 2025-07-18 | 14,450.00 | 14,450.00 | 13,950.00 | 14,200.00 | 14,200.00 | 44,300 |
| 2025-07-17 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 181,300 |
| 2025-07-16 | 12,900.00 | 12,900.00 | 12,450.00 | 12,700.00 | 12,700.00 | 17,300 |
| 2025-07-15 | 12,850.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 36,900 |
| 2025-07-14 | 12,550.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,850.00 | 31,000 |
| 2025-07-11 | 12,950.00 | 12,950.00 | 12,500.00 | 12,650.00 | 12,650.00 | 16,100 |
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.