Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | 5,300 |
| 2026-10-14 | 12,000.00 | 12,000.00 | 11,200.00 | 11,700.00 | 11,700.00 | 348,100 |
| 2026-10-13 | 11,250.00 | 12,000.00 | 11,250.00 | 12,000.00 | 12,000.00 | 864,300 |
| 2026-10-12 | 10,800.00 | 11,700.00 | 10,800.00 | 11,350.00 | 11,350.00 | 633,900 |
| 2026-10-09 | 11,600.00 | 11,600.00 | 11,150.00 | 11,150.00 | 11,150.00 | 155,100 |
| 2026-10-08 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 640,000 |
| 2026-10-07 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | 3,100 |
| 2026-10-06 | 11,300.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | 374,200 |
| 2026-10-05 | 11,100.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | 5,400 |
| 2026-10-02 | 11,700.00 | 11,700.00 | 10,800.00 | 10,800.00 | 10,800.00 | 26,800 |
| 2026-10-01 | 11,000.00 | 11,750.00 | 11,000.00 | 11,550.00 | 11,550.00 | 1,600 |
| 2026-09-30 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 201,400 |
| 2026-09-29 | 11,000.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 15,700 |
| 2026-09-28 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 200 |
| 2026-09-24 | 10,650.00 | 11,200.00 | 10,650.00 | 11,150.00 | 11,150.00 | 10,300 |
| 2026-09-22 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 200 |
| 2026-09-21 | 11,350.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | 200 |
| 2026-09-18 | 11,150.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 2,100 |
| 2026-09-17 | 10,950.00 | 11,450.00 | 10,950.00 | 11,450.00 | 11,450.00 | 200 |
| 2026-09-16 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | 34,700 |
| 2026-09-15 | 10,900.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 8,100 |
| 2026-09-14 | 11,200.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 300 |
| 2026-09-11 | 10,750.00 | 11,450.00 | 10,750.00 | 11,450.00 | 11,450.00 | 4,900 |
| 2026-09-10 | 10,400.00 | 11,650.00 | 10,400.00 | 11,450.00 | 11,450.00 | 700 |
| 2026-09-09 | 10,800.00 | 11,300.00 | 10,650.00 | 11,000.00 | 11,000.00 | 24,500 |
| 2026-09-08 | 11,150.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 300 |
| 2026-09-07 | 11,300.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | 437,400 |
| 2026-09-04 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 100 |
| 2026-09-03 | 11,250.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,400.00 | 500 |
| 2026-08-28 | 11,400.00 | 11,400.00 | 10,600.00 | 11,300.00 | 11,300.00 | 14,700 |
| 2026-08-27 | 11,000.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 500 |
| 2026-08-26 | 11,600.00 | 11,900.00 | 11,050.00 | 11,500.00 | 11,500.00 | 3,600 |
| 2026-08-25 | 11,150.00 | 11,550.00 | 10,900.00 | 11,500.00 | 11,500.00 | 3,200 |
| 2026-08-21 | 11,500.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | 500 |
| 2026-08-20 | 11,400.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 5,300 |
| 2026-08-18 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 300 |
| 2026-08-17 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 100,000 |
| 2026-08-14 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 200 |
| 2026-08-13 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 100 |
| 2026-08-11 | 11,500.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | 100,400 |
| 2026-08-10 | 11,950.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | 600 |
| 2026-08-07 | 11,700.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 6,800 |
| 2026-08-06 | 11,450.00 | 11,850.00 | 11,450.00 | 11,800.00 | 11,800.00 | 1,300 |
| 2026-08-05 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,001,000 |
| 2026-08-04 | 11,650.00 | 12,200.00 | 11,400.00 | 12,000.00 | 12,000.00 | 9,100 |
| 2026-08-03 | 12,500.00 | 12,500.00 | 11,650.00 | 12,250.00 | 12,250.00 | 75,300 |
| 2026-07-31 | 11,550.00 | 12,500.00 | 11,550.00 | 12,500.00 | 12,500.00 | 11,300 |
| 2026-07-30 | 12,600.00 | 12,600.00 | 11,500.00 | 12,050.00 | 12,050.00 | 3,600 |
| 2026-07-29 | 11,500.00 | 12,350.00 | 11,500.00 | 12,200.00 | 12,200.00 | 2,000 |
| 2026-07-28 | 11,550.00 | 12,300.00 | 11,450.00 | 12,200.00 | 12,200.00 | 14,400 |
| 2026-07-27 | 11,750.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 112,800 |
| 2026-07-24 | 11,700.00 | 12,600.00 | 11,600.00 | 12,400.00 | 12,400.00 | 3,700 |
| 2026-07-23 | 11,550.00 | 12,600.00 | 11,550.00 | 12,150.00 | 12,150.00 | 580,700 |
| 2026-07-22 | 11,650.00 | 12,450.00 | 11,600.00 | 12,200.00 | 12,200.00 | 237,000 |
| 2026-07-21 | 12,500.00 | 12,500.00 | 11,700.00 | 12,450.00 | 12,450.00 | 3,600 |
| 2026-07-20 | 12,500.00 | 12,650.00 | 11,850.00 | 12,000.00 | 12,000.00 | 105,400 |
Page 1 of 1 · 56 trading days
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.