VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 13,000
+100 (0.78%)
At close: Aug 6, 2025
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 7,620 |
| Aug 5, 2025 | 12,850.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.78% | 121,600 |
| Aug 4, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.29% | 27,929 |
| Aug 1, 2025 | 13,350.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | -3.32% | 10,935 |
| Jul 31, 2025 | 13,000.00 | 13,550.00 | 12,800.00 | 13,550.00 | 13,550.00 | 3.44% | 31,575 |
| Jul 30, 2025 | 12,800.00 | 13,100.00 | 12,450.00 | 13,100.00 | 13,100.00 | 2.75% | 29,551 |
| Jul 29, 2025 | 13,600.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,750.00 | -6.25% | 30,648 |
| Jul 28, 2025 | 12,950.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,600.00 | 5.02% | 70,548 |
| Jul 25, 2025 | 13,000.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.38% | 25,900 |
| Jul 24, 2025 | 12,900.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.17% | 10,551 |
| Jul 23, 2025 | 12,850.00 | 13,350.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 35,812 |
| Jul 22, 2025 | 13,450.00 | 13,450.00 | 12,700.00 | 12,800.00 | 12,800.00 | -3.40% | 32,052 |
| Jul 21, 2025 | 13,900.00 | 13,950.00 | 13,250.00 | 13,250.00 | 13,250.00 | -6.69% | 1,536,703 |
| Jul 18, 2025 | 14,450.00 | 14,450.00 | 13,950.00 | 14,200.00 | 14,200.00 | 4.80% | 44,514 |
| Jul 17, 2025 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 6.69% | 181,447 |
| Jul 16, 2025 | 12,900.00 | 12,900.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.79% | 17,300 |
| Jul 15, 2025 | 12,850.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | -1.95% | 36,998 |
| Jul 14, 2025 | 12,550.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,850.00 | 1.58% | 31,000 |
| Jul 11, 2025 | 12,950.00 | 12,950.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 16,105 |
| Jul 10, 2025 | 12,850.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.95% | 20,000 |
| Jul 9, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 1.98% | 7,000 |
| Jul 8, 2025 | 12,500.00 | 12,650.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 13,806 |
| Jul 7, 2025 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.18% | 10,800 |
| Jul 4, 2025 | 12,650.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 0.79% | 16,400 |
| Jul 3, 2025 | 12,400.00 | 12,950.00 | 12,300.00 | 12,650.00 | 12,650.00 | 0.40% | 63,400 |
| Jul 2, 2025 | 12,650.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 29,520 |
| Jul 1, 2025 | 12,600.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 10,258 |
| Jun 30, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -3.08% | 5,768 |
| Jun 27, 2025 | 13,000.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 48,503 |
| Jun 26, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 22,307 |
| Jun 25, 2025 | 12,600.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 3.20% | 61,701 |
| Jun 24, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 12,700 |
| Jun 23, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.39% | 5,101 |
| Jun 20, 2025 | 12,700.00 | 13,000.00 | 12,300.00 | 12,750.00 | 12,750.00 | 0.39% | 5,860 |
| Jun 19, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 5,813 |
| Jun 18, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 12,600 |
| Jun 17, 2025 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 1.19% | 22,178 |
| Jun 16, 2025 | 12,550.00 | 12,800.00 | 12,000.00 | 12,650.00 | 12,650.00 | 0.80% | 18,200 |
| Jun 13, 2025 | 12,150.00 | 12,550.00 | 12,150.00 | 12,550.00 | 12,550.00 | -0.40% | 11,800 |
| Jun 12, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.79% | 11,051 |
| Jun 11, 2025 | 12,550.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 7,100 |
| Jun 10, 2025 | 12,300.00 | 12,700.00 | 11,800.00 | 12,700.00 | 12,700.00 | 3.25% | 6,400 |
| Jun 9, 2025 | 12,650.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.38% | 89,604 |
| Jun 6, 2025 | 12,600.00 | 12,950.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.56% | 26,501 |
| Jun 5, 2025 | 12,500.00 | 12,950.00 | 12,350.00 | 12,800.00 | 12,800.00 | 0.39% | 14,400 |
| Jun 4, 2025 | 12,700.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,750.00 | 0.39% | 16,200 |
| Jun 3, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 29,611 |
| Jun 2, 2025 | 13,100.00 | 13,100.00 | 12,350.00 | 12,700.00 | 12,700.00 | - | 14,905 |
| May 30, 2025 | 12,750.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.39% | 27,627 |
| May 29, 2025 | 13,500.00 | 13,500.00 | 12,700.00 | 12,750.00 | 12,750.00 | -5.56% | 9,706 |