Skip to main content
logo
Vi Na Ta Ba Trading & Investment JSC (HNX:VTJ)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
+200.00 (5.56%)
At close: Aug 5, 2025

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,900.003,900.003,700.003,800.003,800.005.56%900
Aug 4, 20253,600.003,600.003,600.003,600.003,600.00-2.70%200
Aug 1, 20253,700.003,700.003,700.003,700.003,700.008.82%500
Jul 31, 20253,400.003,400.003,400.003,400.003,400.00-8.11%600
Jul 30, 20253,700.003,700.003,700.003,700.003,700.00-1,100
Jul 29, 20253,700.003,700.003,700.003,700.003,700.00-2.63%502
Jul 28, 20253,700.003,800.003,700.003,800.003,800.002.70%2,000
Jul 25, 20253,700.003,700.003,700.003,700.003,700.00-1,200
Jul 24, 20253,700.003,700.003,700.003,700.003,700.00-2.63%201
Jul 21, 20253,800.003,800.003,800.003,800.003,800.00-501
Jul 17, 20253,800.003,800.003,800.003,800.003,800.002.70%700
Jul 16, 20253,800.003,800.003,700.003,700.003,700.00-700
Jul 15, 20253,700.003,700.003,700.003,700.003,700.00-100
Jul 11, 20253,700.003,700.003,700.003,700.003,700.00-7.50%500
Jul 10, 20253,700.004,000.003,700.004,000.004,000.008.11%700
Jul 9, 20253,700.003,700.003,700.003,700.003,700.002.78%100
Jul 7, 20253,600.003,600.003,600.003,600.003,600.00-5.26%300
Jul 3, 20253,800.003,800.003,800.003,800.003,800.00-100
Jul 1, 20253,800.003,800.003,800.003,800.003,800.00-1,000
Jun 30, 20253,800.003,800.003,800.003,800.003,800.002.70%100
Jun 24, 20253,700.003,700.003,700.003,700.003,700.00-5.13%300
Jun 18, 20253,900.003,900.003,900.003,900.003,900.005.41%800
Jun 12, 20253,700.003,700.003,700.003,700.003,700.00-7.50%110
Jun 10, 20254,000.004,100.004,000.004,000.004,000.00-9.09%4,200
Jun 9, 20254,400.004,400.004,400.004,400.004,400.0010.00%100
Jun 4, 20254,000.004,000.004,000.004,000.004,000.00-200
May 29, 20254,000.004,000.004,000.004,000.004,000.005.26%200
May 28, 20253,800.003,800.003,800.003,800.003,800.00-100
May 26, 20253,800.003,800.003,800.003,800.003,800.005.56%500
May 22, 20253,700.003,800.003,600.003,600.003,600.00-10.00%800
May 19, 20254,000.004,000.004,000.004,000.004,000.008.11%300
May 16, 20253,800.003,800.003,700.003,700.003,700.00-5.13%600
May 15, 20253,900.003,900.003,900.003,900.003,900.00-1,000
May 14, 20253,900.003,900.003,900.003,900.003,900.00-1,300
May 9, 20254,000.004,000.003,900.003,900.003,900.00-2.50%1,400
May 8, 20254,000.004,000.004,000.004,000.004,000.005.26%1,000
Apr 29, 20253,800.003,800.003,800.003,800.003,800.00-100
Apr 28, 20253,800.003,800.003,800.003,800.003,800.002.70%100
Apr 25, 20253,700.003,700.003,700.003,700.003,700.00-7.50%200
Apr 18, 20254,000.004,000.004,000.004,000.004,000.002.56%400
Apr 16, 20254,000.004,000.003,900.003,900.003,900.00-2.50%418
Apr 15, 20254,000.004,000.004,000.004,000.004,000.00-2.44%100
Apr 14, 20254,100.004,100.004,100.004,100.004,100.00-100
Apr 10, 20254,100.004,100.004,100.004,100.004,100.005.13%200
Apr 4, 20253,900.003,900.003,900.003,900.003,900.00-1,314
Apr 3, 20253,900.003,900.003,900.003,900.003,900.00-7.14%118
Apr 1, 20254,200.004,200.004,200.004,200.004,200.00-500
Mar 27, 20254,200.004,200.004,200.004,200.004,200.00-500
Mar 19, 20254,200.004,200.004,200.004,200.004,200.00-8.70%2,600
Mar 12, 20254,500.004,600.004,500.004,600.004,600.006.98%201