Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 7,320.00 | 7,540.00 | 7,300.00 | 7,540.00 | 7,540.00 | 1,838,980 |
| 2024-10-16 | 7,410.00 | 7,700.00 | 7,310.00 | 7,590.00 | 7,590.00 | 2,846,100 |
| 2024-10-15 | 7,400.00 | 7,780.00 | 7,400.00 | 7,500.00 | 7,500.00 | 105,200 |
| 2024-10-14 | 7,870.00 | 7,940.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,745,130 |
| 2024-10-11 | 7,510.00 | 7,880.00 | 7,510.00 | 7,880.00 | 7,880.00 | 1,600 |
| 2024-10-10 | 7,600.00 | 8,000.00 | 7,600.00 | 7,890.00 | 7,890.00 | 2,005,600 |
| 2024-10-09 | 7,700.00 | 7,900.00 | 7,510.00 | 7,890.00 | 7,890.00 | 4,600 |
| 2024-10-08 | 7,900.00 | 7,950.00 | 7,690.00 | 7,900.00 | 7,900.00 | 12,500 |
| 2024-10-07 | 7,670.00 | 7,970.00 | 7,670.00 | 7,900.00 | 7,900.00 | 500 |
| 2024-10-04 | 7,570.00 | 8,000.00 | 7,500.00 | 7,950.00 | 7,950.00 | 7,700 |
| 2024-10-03 | 7,790.00 | 8,090.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1,600 |
| 2024-10-02 | 7,900.00 | 7,950.00 | 7,850.00 | 7,870.00 | 7,870.00 | 14,600 |
| 2024-10-01 | 7,900.00 | 8,160.00 | 7,900.00 | 7,950.00 | 7,950.00 | 11,500 |
| 2024-09-30 | 7,900.00 | 8,230.00 | 7,900.00 | 8,120.00 | 8,120.00 | 2,200 |
| 2024-09-27 | 7,850.00 | 8,040.00 | 7,850.00 | 7,910.00 | 7,910.00 | 10,900 |
| 2024-09-26 | 8,070.00 | 8,090.00 | 7,950.00 | 7,960.00 | 7,960.00 | 5,200 |
| 2024-09-25 | 8,050.00 | 8,060.00 | 7,890.00 | 8,050.00 | 8,050.00 | 9,600 |
| 2024-09-24 | 8,000.00 | 8,160.00 | 7,970.00 | 8,050.00 | 8,050.00 | 1,600 |
| 2024-09-23 | 7,950.00 | 8,060.00 | 7,950.00 | 8,050.00 | 8,050.00 | 7,100 |
| 2024-09-20 | 8,300.00 | 8,300.00 | 7,970.00 | 8,080.00 | 8,080.00 | 3,100 |
| 2024-09-19 | 7,950.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 5,900 |
| 2024-09-18 | 8,000.00 | 8,150.00 | 7,920.00 | 7,940.00 | 7,940.00 | 14,200 |
| 2024-09-17 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 11,900 |
| 2024-09-16 | 7,920.00 | 8,100.00 | 7,830.00 | 7,900.00 | 7,900.00 | 0 |
| 2024-09-13 | 7,920.00 | 8,200.00 | 7,920.00 | 7,920.00 | 7,920.00 | 8,100 |
| 2024-09-12 | 8,300.00 | 8,300.00 | 8,010.00 | 8,200.00 | 8,200.00 | 9,300 |
| 2024-09-11 | 8,300.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 27,300 |
| 2024-09-10 | 8,180.00 | 8,450.00 | 8,180.00 | 8,360.00 | 8,360.00 | 2,800 |
| 2024-09-09 | 8,000.00 | 8,580.00 | 8,000.00 | 8,450.00 | 8,450.00 | 9,300 |
| 2024-09-06 | 8,400.00 | 8,400.00 | 8,020.00 | 8,340.00 | 8,340.00 | 5,200 |
| 2024-09-05 | 8,010.00 | 8,380.00 | 8,010.00 | 8,320.00 | 8,320.00 | 3,400 |
| 2024-09-04 | 8,480.00 | 8,480.00 | 7,890.00 | 8,430.00 | 8,430.00 | 15,700 |
| 2024-08-30 | 8,570.00 | 8,570.00 | 8,460.00 | 8,480.00 | 8,480.00 | 15,900 |
| 2024-08-29 | 8,700.00 | 8,700.00 | 8,300.00 | 8,310.00 | 8,310.00 | 20,300 |
| 2024-08-28 | 8,330.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,300.00 | 5,100 |
| 2024-08-27 | 8,360.00 | 8,600.00 | 8,360.00 | 8,600.00 | 8,600.00 | 10,500 |
| 2024-08-26 | 8,500.00 | 8,680.00 | 8,490.00 | 8,500.00 | 8,500.00 | 49,500 |
| 2024-08-23 | 8,700.00 | 8,700.00 | 8,500.00 | 8,680.00 | 8,680.00 | 3,700 |
| 2024-08-22 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,200 |
| 2024-08-21 | 8,550.00 | 8,750.00 | 8,500.00 | 8,510.00 | 8,510.00 | 15,200 |
| 2024-08-20 | 8,850.00 | 8,850.00 | 8,410.00 | 8,650.00 | 8,650.00 | 3,800 |
| 2024-08-19 | 8,850.00 | 8,850.00 | 8,280.00 | 8,280.00 | 8,280.00 | 14,300 |
| 2024-08-16 | 8,190.00 | 8,960.00 | 8,190.00 | 8,900.00 | 8,900.00 | 11,200 |
| 2024-08-15 | 8,200.00 | 9,000.00 | 8,010.00 | 8,790.00 | 8,790.00 | 88,700 |
| 2024-08-14 | 8,550.00 | 9,700.00 | 8,480.00 | 8,480.00 | 8,480.00 | 64,200 |
| 2024-08-13 | 9,100.00 | 9,150.00 | 8,600.00 | 9,110.00 | 9,110.00 | 6,000 |
| 2024-08-12 | 9,150.00 | 9,330.00 | 8,740.00 | 9,110.00 | 9,110.00 | 30,600 |
| 2024-08-09 | 9,420.00 | 9,420.00 | 8,810.00 | 9,360.00 | 9,360.00 | 42,300 |
| 2024-08-08 | 8,700.00 | 8,810.00 | 8,500.00 | 8,810.00 | 8,810.00 | 152,500 |
| 2024-08-07 | 8,200.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 51,100 |
| 2024-08-06 | 7,150.00 | 8,200.00 | 7,150.00 | 7,710.00 | 7,710.00 | 61,500 |
| 2024-08-05 | 7,610.00 | 8,470.00 | 7,610.00 | 7,670.00 | 7,670.00 | 25,600 |
| 2024-08-02 | 8,180.00 | 8,430.00 | 8,110.00 | 8,180.00 | 8,180.00 | 13,300 |
| 2024-08-01 | 8,310.00 | 8,790.00 | 8,180.00 | 8,180.00 | 8,180.00 | 85,800 |
| 2024-07-31 | 8,800.00 | 9,000.00 | 8,300.00 | 8,790.00 | 8,790.00 | 28,400 |
| 2024-07-30 | 8,300.00 | 8,850.00 | 8,260.00 | 8,800.00 | 8,800.00 | 126,900 |
| 2024-07-29 | 8,300.00 | 8,300.00 | 8,100.00 | 8,280.00 | 8,280.00 | 10,600 |
| 2024-07-26 | 7,620.00 | 8,120.00 | 7,620.00 | 8,030.00 | 8,030.00 | 17,700 |
| 2024-07-25 | 7,950.00 | 8,460.00 | 7,600.00 | 7,600.00 | 7,600.00 | 60,400 |
| 2024-07-24 | 8,000.00 | 8,590.00 | 8,000.00 | 8,150.00 | 8,150.00 | 13,000 |
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.