Real Estate 11 JSC (HNX:D11)
Vietnam · Delayed Price · Currency is VND 10,600
-100 (-0.93%)
At close: Sep 9, 2025
Real Estate 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 2,800 |
| Sep 10, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 214 |
| Sep 9, 2025 | 10,100.00 | 10,600.00 | 9,700.00 | 10,600.00 | 10,600.00 | -0.93% | 3,100 |
| Sep 8, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.46% | 1,297 |
| Sep 5, 2025 | 12,100.00 | 12,100.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.35% | 893 |
| Sep 4, 2025 | 11,517.86 | 11,696.43 | 11,160.71 | 11,160.71 | 11,160.71 | 1.63% | 12,675 |
| Sep 3, 2025 | 10,089.29 | 10,982.14 | 10,089.29 | 10,982.14 | 10,982.14 | 9.82% | 20,218 |
| Aug 29, 2025 | 10,178.57 | 10,178.57 | 9,821.43 | 10,000.00 | 10,000.00 | -1.75% | 2,871 |
| Aug 28, 2025 | 9,910.71 | 10,178.57 | 9,821.43 | 10,178.57 | 10,178.57 | 3.64% | 2,576 |
| Aug 27, 2025 | 9,642.86 | 9,910.71 | 9,642.86 | 9,821.43 | 9,821.43 | 1.85% | 3,584 |
| Aug 26, 2025 | 9,642.86 | 9,642.86 | 9,553.57 | 9,642.86 | 9,642.86 | 0.93% | 2,688 |
| Aug 25, 2025 | 9,821.43 | 9,821.43 | 9,553.57 | 9,553.57 | 9,553.57 | -3.60% | 11,760 |
| Aug 22, 2025 | 9,464.29 | 9,910.71 | 9,375.00 | 9,910.71 | 9,910.71 | 0.91% | 2,912 |
| Aug 21, 2025 | 9,910.71 | 9,910.71 | 9,732.14 | 9,821.43 | 9,821.43 | -0.90% | 4,301 |
| Aug 20, 2025 | 9,910.71 | 10,000.00 | 9,285.71 | 9,910.71 | 9,910.71 | - | 3,438 |
| Aug 19, 2025 | 9,821.43 | 9,910.71 | 9,285.71 | 9,910.71 | 9,910.71 | 2.78% | 14,189 |
| Aug 18, 2025 | 9,017.86 | 9,732.14 | 9,017.86 | 9,642.86 | 9,642.86 | 0.93% | 6,092 |
| Aug 15, 2025 | 9,642.86 | 9,910.71 | 9,553.57 | 9,553.57 | 9,553.57 | -0.93% | 16,947 |
| Aug 14, 2025 | 9,821.43 | 9,821.43 | 9,464.29 | 9,642.86 | 9,642.86 | - | 5,104 |
| Aug 13, 2025 | 9,375.00 | 9,821.43 | 9,375.00 | 9,642.86 | 9,642.86 | 3.85% | 14,069 |
| Aug 12, 2025 | 9,553.57 | 9,642.86 | 9,285.71 | 9,285.71 | 9,285.71 | -3.70% | 2,464 |
| Aug 11, 2025 | 9,642.86 | 9,642.86 | 9,642.86 | 9,642.86 | 9,642.86 | - | 1,009 |
| Aug 7, 2025 | 9,285.71 | 9,642.86 | 9,285.71 | 9,642.86 | 9,642.86 | 0.93% | 1,480 |
| Aug 5, 2025 | 9,196.43 | 9,553.57 | 9,196.43 | 9,553.57 | 9,553.57 | -1.83% | 1,456 |
| Aug 1, 2025 | 9,732.14 | 9,732.14 | 9,732.14 | 9,732.14 | 9,732.14 | 3.81% | 129 |
| Jul 30, 2025 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | - | 448 |
| Jul 29, 2025 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | -1.87% | 224 |
| Jul 28, 2025 | 9,553.57 | 9,732.14 | 9,553.57 | 9,553.57 | 9,553.57 | - | 14,015 |
| Jul 24, 2025 | 9,375.00 | 9,553.57 | 9,196.43 | 9,553.57 | 9,553.57 | 1.90% | 2,024 |
| Jul 23, 2025 | 9,107.14 | 9,375.00 | 9,017.86 | 9,375.00 | 9,375.00 | -4.55% | 5,891 |
| Jul 22, 2025 | 9,821.43 | 9,821.43 | 9,821.43 | 9,821.43 | 9,821.43 | -0.90% | 458 |
| Jul 21, 2025 | 9,464.29 | 10,357.14 | 9,464.29 | 9,910.71 | 9,910.71 | 4.72% | 1,019 |
| Jul 18, 2025 | 9,196.43 | 9,464.29 | 9,196.43 | 9,464.29 | 9,464.29 | - | 1,994 |
| Jul 17, 2025 | 9,464.29 | 9,464.29 | 9,464.29 | 9,464.29 | 9,464.29 | - | 224 |
| Jul 16, 2025 | 9,464.29 | 9,642.86 | 9,285.71 | 9,464.29 | 9,464.29 | - | 3,167 |
| Jul 15, 2025 | 9,285.71 | 9,464.29 | 9,107.14 | 9,464.29 | 9,464.29 | 1.92% | 2,761 |
| Jul 14, 2025 | 9,285.71 | 9,285.71 | 9,285.71 | 9,285.71 | 9,285.71 | - | 191 |
| Jul 11, 2025 | 8,928.57 | 9,375.00 | 8,839.29 | 9,285.71 | 9,285.71 | - | 3,638 |
| Jul 9, 2025 | 9,017.86 | 9,285.71 | 9,017.86 | 9,285.71 | 9,285.71 | 0.97% | 770 |
| Jul 8, 2025 | 9,107.14 | 9,196.43 | 9,017.86 | 9,196.43 | 9,196.43 | 0.98% | 3,012 |
| Jul 7, 2025 | 9,107.14 | 9,107.14 | 9,107.14 | 9,107.14 | 9,107.14 | -1.92% | 112 |
| Jul 4, 2025 | 9,017.86 | 9,285.71 | 9,017.86 | 9,285.71 | 9,285.71 | 1.96% | 1,886 |
| Jul 3, 2025 | 9,285.71 | 9,285.71 | 9,107.14 | 9,107.14 | 9,107.14 | -0.97% | 2,037 |
| Jul 2, 2025 | 8,928.57 | 9,196.43 | 8,928.57 | 9,196.43 | 9,196.43 | - | 437 |
| Jun 30, 2025 | 9,196.43 | 9,196.43 | 9,196.43 | 9,196.43 | 9,196.43 | -1.90% | 6,509 |
| Jun 27, 2025 | 9,107.14 | 9,375.00 | 9,107.14 | 9,375.00 | 9,375.00 | 1.94% | 5,942 |
| Jun 26, 2025 | 9,196.43 | 9,196.43 | 9,196.43 | 9,196.43 | 9,196.43 | - | 336 |
| Jun 25, 2025 | 9,196.43 | 9,196.43 | 8,928.57 | 9,196.43 | 9,196.43 | - | 1,366 |
| Jun 24, 2025 | 9,196.43 | 9,196.43 | 9,196.43 | 9,196.43 | 9,196.43 | 0.98% | 112 |
| Jun 23, 2025 | 9,107.14 | 9,107.14 | 8,928.57 | 9,107.14 | 9,107.14 | - | 11,320 |