Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 12,550.00 | 12,800.00 | 12,150.00 | 12,800.00 | 12,800.00 | 45,600 |
| 2025-04-11 | 12,800.00 | 12,800.00 | 12,000.00 | 12,550.00 | 12,550.00 | 48,700 |
| 2025-04-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 144,400 |
| 2025-04-09 | 10,500.00 | 11,250.00 | 10,500.00 | 11,250.00 | 11,250.00 | 54,200 |
| 2025-04-08 | 12,050.00 | 12,050.00 | 11,250.00 | 11,250.00 | 11,250.00 | 28,700 |
| 2025-04-04 | 12,050.00 | 12,850.00 | 12,050.00 | 12,050.00 | 12,050.00 | 60,700 |
| 2025-04-03 | 13,200.00 | 13,850.00 | 12,950.00 | 12,950.00 | 12,950.00 | 71,700 |
| 2025-04-02 | 14,000.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | 22,100 |
| 2025-04-01 | 14,050.00 | 14,500.00 | 14,000.00 | 14,300.00 | 14,300.00 | 14,000 |
| 2025-03-31 | 14,300.00 | 14,850.00 | 13,500.00 | 14,050.00 | 14,050.00 | 58,200 |
| 2025-03-28 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 26,300 |
| 2025-03-27 | 14,900.00 | 14,900.00 | 13,900.00 | 14,050.00 | 14,050.00 | 100,100 |
| 2025-03-26 | 14,650.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | 34,200 |
| 2025-03-25 | 14,250.00 | 14,700.00 | 13,800.00 | 14,650.00 | 14,650.00 | 39,500 |
| 2025-03-24 | 13,800.00 | 14,450.00 | 13,800.00 | 14,200.00 | 14,200.00 | 15,900 |
| 2025-03-21 | 14,250.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | 49,700 |
| 2025-03-20 | 15,050.00 | 15,050.00 | 14,100.00 | 14,600.00 | 14,600.00 | 34,600 |
| 2025-03-19 | 14,500.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,600.00 | 31,300 |
| 2025-03-18 | 14,500.00 | 15,250.00 | 14,300.00 | 14,500.00 | 14,500.00 | 65,100 |
| 2025-03-17 | 15,700.00 | 15,700.00 | 14,300.00 | 14,800.00 | 14,800.00 | 35,700 |
| 2025-03-14 | 15,100.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | 39,700 |
| 2025-03-13 | 15,800.00 | 16,000.00 | 15,200.00 | 15,750.00 | 15,750.00 | 71,400 |
| 2025-03-12 | 15,900.00 | 15,900.00 | 15,550.00 | 15,800.00 | 15,800.00 | 5,700 |
| 2025-03-11 | 15,400.00 | 16,400.00 | 15,200.00 | 15,550.00 | 15,550.00 | 106,200 |
| 2025-03-10 | 15,250.00 | 15,600.00 | 15,150.00 | 15,400.00 | 15,400.00 | 63,200 |
| 2025-03-07 | 15,250.00 | 15,900.00 | 15,250.00 | 15,650.00 | 15,650.00 | 101,600 |
| 2025-03-06 | 15,100.00 | 16,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | 21,900 |
| 2025-03-05 | 15,200.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 18,600 |
| 2025-03-04 | 15,300.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 47,000 |
| 2025-03-03 | 15,200.00 | 15,900.00 | 15,200.00 | 15,450.00 | 15,450.00 | 28,800 |
| 2025-02-28 | 16,100.00 | 16,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 123,500 |
| 2025-02-27 | 16,550.00 | 16,550.00 | 16,100.00 | 16,200.00 | 16,200.00 | 113,100 |
| 2025-02-26 | 15,100.00 | 16,150.00 | 15,000.00 | 16,150.00 | 16,150.00 | 113,500 |
| 2025-02-25 | 15,000.00 | 15,800.00 | 15,000.00 | 15,100.00 | 15,100.00 | 86,300 |
| 2025-02-24 | 15,050.00 | 15,600.00 | 14,800.00 | 15,000.00 | 15,000.00 | 88,100 |
| 2025-02-21 | 15,350.00 | 15,650.00 | 15,050.00 | 15,250.00 | 15,250.00 | 97,800 |
| 2025-02-20 | 15,800.00 | 15,800.00 | 14,900.00 | 15,650.00 | 15,650.00 | 177,500 |
| 2025-02-19 | 14,850.00 | 14,850.00 | 14,750.00 | 14,850.00 | 14,850.00 | 190,600 |
| 2025-02-18 | 13,000.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 217,000 |
| 2025-02-17 | 13,000.00 | 13,200.00 | 12,650.00 | 13,000.00 | 13,000.00 | 12,700 |
| 2025-02-14 | 13,100.00 | 13,600.00 | 12,900.00 | 13,300.00 | 13,300.00 | 36,300 |
| 2025-02-13 | 13,000.00 | 13,600.00 | 12,700.00 | 13,000.00 | 13,000.00 | 46,000 |
| 2025-02-12 | 13,300.00 | 13,600.00 | 12,900.00 | 13,150.00 | 13,150.00 | 22,600 |
| 2025-02-11 | 13,550.00 | 14,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 36,700 |
| 2025-02-10 | 14,900.00 | 14,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 103,100 |
| 2025-02-07 | 13,400.00 | 14,200.00 | 13,400.00 | 14,200.00 | 14,200.00 | 308,500 |
| 2025-02-06 | 12,450.00 | 13,300.00 | 12,000.00 | 13,300.00 | 13,300.00 | 104,800 |
| 2025-02-05 | 12,200.00 | 12,750.00 | 12,000.00 | 12,450.00 | 12,450.00 | 34,800 |
| 2025-02-04 | 12,250.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,000 |
| 2025-02-03 | 11,900.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,200.00 | 5,500 |
| 2025-01-24 | 12,100.00 | 12,800.00 | 12,050.00 | 12,150.00 | 12,150.00 | 3,100 |
| 2025-01-23 | 11,700.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 8,100 |
| 2025-01-22 | 11,700.00 | 12,300.00 | 11,700.00 | 12,200.00 | 12,200.00 | 2,400 |
| 2025-01-21 | 12,300.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 40,200 |
| 2025-01-20 | 12,600.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | 27,200 |
| 2025-01-17 | 12,800.00 | 12,800.00 | 11,900.00 | 12,600.00 | 12,600.00 | 64,800 |
| 2025-01-16 | 11,750.00 | 12,200.00 | 11,750.00 | 12,000.00 | 12,000.00 | 18,400 |
| 2025-01-15 | 11,350.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 77,100 |
| 2025-01-14 | 10,950.00 | 11,450.00 | 10,950.00 | 11,250.00 | 11,250.00 | 12,000 |
| 2025-01-13 | 10,900.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 7,200 |
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.