Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 11,050.00 | 11,350.00 | 10,900.00 | 10,900.00 | 10,900.00 | 19,000 |
| 2025-01-09 | 11,200.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 6,000 |
| 2025-01-08 | 11,000.00 | 11,650.00 | 11,000.00 | 11,500.00 | 11,500.00 | 45,400 |
| 2025-01-07 | 11,200.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 21,800 |
| 2025-01-06 | 11,000.00 | 12,000.00 | 10,900.00 | 11,200.00 | 11,200.00 | 11,300 |
| 2025-01-03 | 11,500.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 8,900 |
| 2025-01-02 | 11,550.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | 11,700 |
| 2024-12-31 | 11,650.00 | 12,000.00 | 11,250.00 | 11,600.00 | 11,600.00 | 8,800 |
| 2024-12-30 | 11,400.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 17,500 |
| 2024-12-27 | 11,600.00 | 11,800.00 | 11,100.00 | 11,400.00 | 11,400.00 | 18,000 |
| 2024-12-26 | 11,950.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | 10,200 |
| 2024-12-25 | 11,700.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 36,500 |
| 2024-12-24 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 56,800 |
| 2024-12-23 | 11,700.00 | 12,700.00 | 11,700.00 | 12,100.00 | 12,100.00 | 17,800 |
| 2024-12-20 | 12,200.00 | 12,250.00 | 11,550.00 | 12,200.00 | 12,200.00 | 67,500 |
| 2024-12-19 | 11,700.00 | 11,950.00 | 11,600.00 | 11,700.00 | 11,700.00 | 48,300 |
| 2024-12-18 | 11,850.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | 32,400 |
| 2024-12-17 | 12,100.00 | 12,450.00 | 11,800.00 | 11,850.00 | 11,850.00 | 50,600 |
| 2024-12-16 | 11,900.00 | 12,850.00 | 11,900.00 | 12,450.00 | 12,450.00 | 19,400 |
| 2024-12-13 | 12,000.00 | 12,500.00 | 11,700.00 | 12,500.00 | 12,500.00 | 93,200 |
| 2024-12-12 | 13,400.00 | 13,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 60,700 |
| 2024-12-11 | 12,900.00 | 13,550.00 | 12,800.00 | 13,400.00 | 13,400.00 | 219,800 |
| 2024-12-10 | 12,400.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 171,300 |
| 2024-12-09 | 11,200.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 71,600 |
| 2024-12-06 | 11,200.00 | 11,800.00 | 11,150.00 | 11,150.00 | 11,150.00 | 21,400 |
| 2024-12-05 | 11,300.00 | 11,800.00 | 11,200.00 | 11,350.00 | 11,350.00 | 70,100 |
| 2024-12-04 | 11,600.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | 67,600 |
| 2024-12-03 | 11,250.00 | 11,800.00 | 11,250.00 | 11,250.00 | 11,250.00 | 45,700 |
| 2024-12-02 | 10,950.00 | 11,600.00 | 10,900.00 | 11,400.00 | 11,400.00 | 79,800 |
| 2024-11-29 | 11,900.00 | 11,900.00 | 11,200.00 | 11,250.00 | 11,250.00 | 64,700 |
| 2024-11-28 | 11,400.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | 21,200 |
| 2024-11-27 | 11,150.00 | 12,000.00 | 11,150.00 | 11,950.00 | 11,950.00 | 95,800 |
| 2024-11-26 | 12,150.00 | 12,400.00 | 11,600.00 | 11,700.00 | 11,700.00 | 106,700 |
| 2024-11-25 | 12,500.00 | 12,700.00 | 11,900.00 | 12,150.00 | 12,150.00 | 86,800 |
| 2024-11-22 | 12,500.00 | 12,550.00 | 11,700.00 | 12,500.00 | 12,500.00 | 418,800 |
| 2024-11-21 | 10,700.00 | 11,750.00 | 10,700.00 | 11,750.00 | 11,750.00 | 178,000 |
| 2024-11-20 | 10,200.00 | 11,200.00 | 10,200.00 | 11,000.00 | 11,000.00 | 443,900 |
| 2024-11-19 | 10,500.00 | 10,500.00 | 9,830.00 | 10,500.00 | 10,500.00 | 439,600 |
| 2024-11-18 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 48,000 |
| 2024-11-15 | 9,000.00 | 9,180.00 | 8,890.00 | 9,180.00 | 9,180.00 | 89,500 |
| 2024-11-14 | 8,100.00 | 8,580.00 | 8,100.00 | 8,580.00 | 8,580.00 | 46,700 |
| 2024-11-13 | 8,110.00 | 8,500.00 | 7,600.00 | 8,020.00 | 8,020.00 | 6,600 |
| 2024-11-12 | 8,700.00 | 8,700.00 | 8,110.00 | 8,110.00 | 8,110.00 | 46,200 |
| 2024-11-11 | 8,280.00 | 8,790.00 | 8,280.00 | 8,710.00 | 8,710.00 | 23,600 |
| 2024-11-08 | 8,600.00 | 9,000.00 | 8,400.00 | 8,790.00 | 8,790.00 | 10,400 |
| 2024-11-07 | 8,680.00 | 8,950.00 | 8,500.00 | 8,660.00 | 8,660.00 | 8,500 |
| 2024-11-06 | 8,960.00 | 8,960.00 | 8,680.00 | 8,680.00 | 8,680.00 | 10,100 |
| 2024-11-05 | 8,410.00 | 9,200.00 | 8,410.00 | 8,960.00 | 8,960.00 | 20,800 |
| 2024-11-04 | 8,380.00 | 8,750.00 | 8,380.00 | 8,600.00 | 8,600.00 | 19,200 |
| 2024-11-01 | 8,530.00 | 9,290.00 | 8,530.00 | 8,800.00 | 8,800.00 | 25,700 |
| 2024-10-31 | 9,000.00 | 9,300.00 | 8,610.00 | 9,000.00 | 9,000.00 | 47,800 |
| 2024-10-30 | 9,450.00 | 9,450.00 | 8,600.00 | 9,100.00 | 9,100.00 | 52,400 |
| 2024-10-29 | 8,300.00 | 8,880.00 | 8,300.00 | 8,880.00 | 8,880.00 | 51,400 |
| 2024-10-28 | 7,500.00 | 8,300.00 | 7,500.00 | 8,300.00 | 8,300.00 | 4,075,800 |
| 2024-10-25 | 7,600.00 | 7,760.00 | 7,460.00 | 7,760.00 | 7,760.00 | 17,700 |
| 2024-10-24 | 7,470.00 | 7,750.00 | 7,430.00 | 7,600.00 | 7,600.00 | 1,000 |
| 2024-10-23 | 7,570.00 | 7,800.00 | 7,050.00 | 7,500.00 | 7,500.00 | 6,300 |
| 2024-10-22 | 7,500.00 | 7,570.00 | 7,500.00 | 7,570.00 | 7,570.00 | 4,600 |
| 2024-10-21 | 7,780.00 | 7,780.00 | 7,560.00 | 7,570.00 | 7,570.00 | 3,000 |
| 2024-10-18 | 7,500.00 | 7,570.00 | 7,500.00 | 7,570.00 | 7,570.00 | 4,530,320 |
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.