Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 12,850.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 20,000 |
| 2025-07-09 | 12,600.00 | 12,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 7,000 |
| 2025-07-08 | 12,500.00 | 12,650.00 | 12,500.00 | 12,600.00 | 12,600.00 | 13,800 |
| 2025-07-07 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 10,800 |
| 2025-07-04 | 12,650.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 16,400 |
| 2025-07-03 | 12,400.00 | 12,950.00 | 12,300.00 | 12,650.00 | 12,650.00 | 63,400 |
| 2025-07-02 | 12,650.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 29,500 |
| 2025-07-01 | 12,600.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,600.00 | 10,200 |
| 2025-06-30 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | 5,700 |
| 2025-06-27 | 13,000.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 48,500 |
| 2025-06-26 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 22,300 |
| 2025-06-25 | 12,600.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 61,700 |
| 2025-06-24 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,700 |
| 2025-06-23 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 5,100 |
| 2025-06-20 | 12,700.00 | 13,000.00 | 12,300.00 | 12,750.00 | 12,750.00 | 5,800 |
| 2025-06-19 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 5,800 |
| 2025-06-18 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,600 |
| 2025-06-17 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 22,100 |
| 2025-06-16 | 12,550.00 | 12,800.00 | 12,000.00 | 12,650.00 | 12,650.00 | 18,200 |
| 2025-06-13 | 12,150.00 | 12,550.00 | 12,150.00 | 12,550.00 | 12,550.00 | 11,800 |
| 2025-06-12 | 12,700.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 11,000 |
| 2025-06-11 | 12,550.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 7,100 |
| 2025-06-10 | 12,300.00 | 12,700.00 | 11,800.00 | 12,700.00 | 12,700.00 | 6,400 |
| 2025-06-09 | 12,650.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 89,600 |
| 2025-06-06 | 12,600.00 | 12,950.00 | 12,400.00 | 12,600.00 | 12,600.00 | 26,500 |
| 2025-06-05 | 12,500.00 | 12,950.00 | 12,350.00 | 12,800.00 | 12,800.00 | 14,400 |
| 2025-06-04 | 12,700.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,750.00 | 16,200 |
| 2025-06-03 | 12,800.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | 29,600 |
| 2025-06-02 | 13,100.00 | 13,100.00 | 12,350.00 | 12,700.00 | 12,700.00 | 14,900 |
| 2025-05-30 | 12,750.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | 27,600 |
| 2025-05-29 | 13,500.00 | 13,500.00 | 12,700.00 | 12,750.00 | 12,750.00 | 9,700 |
| 2025-05-28 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 200 |
| 2025-05-27 | 12,500.00 | 13,150.00 | 12,500.00 | 13,150.00 | 13,150.00 | 109,500 |
| 2025-05-26 | 13,150.00 | 13,150.00 | 12,500.00 | 12,900.00 | 12,900.00 | 9,600 |
| 2025-05-23 | 12,700.00 | 13,050.00 | 12,500.00 | 13,000.00 | 13,000.00 | 48,900 |
| 2025-05-22 | 13,200.00 | 13,250.00 | 12,500.00 | 13,250.00 | 13,250.00 | 57,500 |
| 2025-05-21 | 12,850.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 10,500 |
| 2025-05-20 | 13,750.00 | 13,750.00 | 12,800.00 | 12,850.00 | 12,850.00 | 4,500 |
| 2025-05-19 | 13,350.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 13,200 |
| 2025-05-16 | 13,300.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 17,000 |
| 2025-05-15 | 13,100.00 | 13,500.00 | 12,700.00 | 12,800.00 | 12,800.00 | 177,500 |
| 2025-05-14 | 13,500.00 | 13,500.00 | 12,700.00 | 12,700.00 | 12,700.00 | 7,500 |
| 2025-05-13 | 13,000.00 | 13,400.00 | 12,950.00 | 13,400.00 | 13,400.00 | 20,000 |
| 2025-05-12 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 26,800 |
| 2025-05-09 | 12,400.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | 58,100 |
| 2025-05-08 | 12,700.00 | 12,700.00 | 12,350.00 | 12,700.00 | 12,700.00 | 5,900 |
| 2025-05-07 | 12,300.00 | 12,900.00 | 12,300.00 | 12,750.00 | 12,750.00 | 700 |
| 2025-05-06 | 12,700.00 | 13,250.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9,400 |
| 2025-05-05 | 11,900.00 | 12,700.00 | 11,900.00 | 12,700.00 | 12,700.00 | 5,900 |
| 2025-04-29 | 12,700.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 28,500 |
| 2025-04-28 | 12,900.00 | 12,900.00 | 12,400.00 | 12,650.00 | 12,650.00 | 600 |
| 2025-04-25 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 12,100.00 | 7,400 |
| 2025-04-24 | 13,600.00 | 13,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 42,400 |
| 2025-04-23 | 13,000.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 20,800 |
| 2025-04-22 | 12,700.00 | 13,050.00 | 12,000.00 | 12,700.00 | 12,700.00 | 34,800 |
| 2025-04-21 | 12,800.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 57,400 |
| 2025-04-18 | 12,200.00 | 13,050.00 | 12,200.00 | 12,850.00 | 12,850.00 | 38,500 |
| 2025-04-17 | 11,650.00 | 12,250.00 | 11,600.00 | 12,200.00 | 12,200.00 | 2,700 |
| 2025-04-16 | 12,000.00 | 12,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 23,400 |
| 2025-04-15 | 12,800.00 | 12,800.00 | 12,000.00 | 12,100.00 | 12,100.00 | 25,400 |
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.