VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 15,000
+100 (0.67%)
At close: Aug 29, 2025
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14,500.00 | 15,000.00 | 13,950.00 | 15,000.00 | 15,000.00 | 0.67% | 22,101 |
| Aug 28, 2025 | 14,500.00 | 14,950.00 | 14,150.00 | 14,900.00 | 14,900.00 | -0.67% | 23,110 |
| Aug 27, 2025 | 15,500.00 | 15,900.00 | 14,600.00 | 15,000.00 | 15,000.00 | -2.60% | 29,755 |
| Aug 26, 2025 | 14,800.00 | 15,650.00 | 14,700.00 | 15,400.00 | 15,400.00 | 4.76% | 18,105 |
| Aug 25, 2025 | 13,900.00 | 14,750.00 | 13,200.00 | 14,700.00 | 14,700.00 | 5.76% | 1,114,710 |
| Aug 22, 2025 | 14,050.00 | 15,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.71% | 50,167 |
| Aug 21, 2025 | 16,400.00 | 16,400.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 74,858 |
| Aug 20, 2025 | 16,500.00 | 16,500.00 | 14,900.00 | 15,600.00 | 15,600.00 | -1.27% | 2,631,348 |
| Aug 19, 2025 | 15,800.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 6.76% | 226,508 |
| Aug 18, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 6.86% | 47,750 |
| Aug 15, 2025 | 12,950.00 | 13,850.00 | 12,950.00 | 13,850.00 | 13,850.00 | 6.95% | 1,524,090 |
| Aug 14, 2025 | 13,200.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.15% | 31,175 |
| Aug 13, 2025 | 13,350.00 | 13,350.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 152,650 |
| Aug 12, 2025 | 13,150.00 | 13,300.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.66% | 80,488 |
| Aug 11, 2025 | 12,850.00 | 13,550.00 | 12,850.00 | 13,150.00 | 13,150.00 | 2.73% | 32,929 |
| Aug 8, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 31,507 |
| Aug 7, 2025 | 13,200.00 | 13,200.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 14,300 |
| 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 |