VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 13,800
-150 (-1.08%)
At close: Oct 30, 2025
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,750.00 | 13,900.00 | 13,100.00 | 13,500.00 | 13,500.00 | -2.17% | 2,997,900 |
| Oct 30, 2025 | 13,550.00 | 14,000.00 | 13,000.00 | 13,800.00 | 13,800.00 | -1.08% | 32,190 |
| Oct 29, 2025 | 13,900.00 | 14,650.00 | 13,150.00 | 13,950.00 | 13,950.00 | 1.82% | 10,434 |
| Oct 28, 2025 | 13,700.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | - | 64,506 |
| Oct 27, 2025 | 13,200.00 | 14,000.00 | 12,900.00 | 13,700.00 | 13,700.00 | 3.79% | 84,076 |
| Oct 24, 2025 | 12,900.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1.54% | 13,938 |
| Oct 23, 2025 | 13,000.00 | 13,000.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 402 |
| Oct 22, 2025 | 13,450.00 | 13,450.00 | 12,550.00 | 13,000.00 | 13,000.00 | -3.35% | 12,160 |
| Oct 21, 2025 | 12,700.00 | 13,650.00 | 12,700.00 | 13,450.00 | 13,450.00 | 5.08% | 102,170 |
| Oct 20, 2025 | 12,950.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.16% | 6,200 |
| Oct 17, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | -0.38% | 12,011 |
| Oct 16, 2025 | 13,050.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.38% | 11,119 |
| Oct 15, 2025 | 13,400.00 | 13,450.00 | 13,050.00 | 13,050.00 | 13,050.00 | -4.40% | 13,978 |
| Oct 14, 2025 | 13,650.00 | 14,100.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.09% | 32,924 |
| Oct 13, 2025 | 13,500.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,800.00 | -1.08% | 6,606 |
| Oct 10, 2025 | 13,950.00 | 14,000.00 | 13,400.00 | 13,950.00 | 13,950.00 | - | 13,141 |
| Oct 9, 2025 | 13,700.00 | 13,950.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 5,221 |
| Oct 8, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.36% | 2,634 |
| Oct 7, 2025 | 13,300.00 | 13,950.00 | 13,250.00 | 13,950.00 | 13,950.00 | -0.36% | 2,030 |
| Oct 6, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 23,202 |
| Oct 3, 2025 | 13,700.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | -0.35% | 2,434 |
| Oct 1, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1.08% | 600 |
| Sep 30, 2025 | 13,750.00 | 14,600.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 12,100 |
| Sep 29, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 11,400 |
| Sep 26, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 18,110 |
| Sep 25, 2025 | 14,050.00 | 14,450.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.78% | 10,540 |
| Sep 24, 2025 | 14,700.00 | 14,700.00 | 13,950.00 | 14,050.00 | 14,050.00 | -4.42% | 7,233 |
| Sep 23, 2025 | 14,300.00 | 14,950.00 | 14,300.00 | 14,700.00 | 14,700.00 | 2.08% | 11,500 |
| Sep 22, 2025 | 13,650.00 | 14,500.00 | 13,650.00 | 14,400.00 | 14,400.00 | 0.70% | 10,820 |
| Sep 19, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2.14% | 11,250 |
| Sep 18, 2025 | 13,800.00 | 14,150.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 3,140 |
| Sep 17, 2025 | 14,200.00 | 14,250.00 | 13,750.00 | 14,000.00 | 14,000.00 | -1.75% | 15,402 |
| Sep 16, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | -1.72% | 27,239 |
| Sep 15, 2025 | 13,750.00 | 14,700.00 | 13,750.00 | 14,500.00 | 14,500.00 | 2.47% | 4,130 |
| Sep 12, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.35% | 7,913 |
| Sep 11, 2025 | 14,100.00 | 14,300.00 | 13,350.00 | 14,200.00 | 14,200.00 | - | 13,703 |
| Sep 10, 2025 | 14,500.00 | 14,850.00 | 14,100.00 | 14,200.00 | 14,200.00 | -4.05% | 428,701 |
| Sep 9, 2025 | 14,800.00 | 15,050.00 | 14,250.00 | 14,800.00 | 14,800.00 | -1.00% | 12,100 |
| Sep 8, 2025 | 14,800.00 | 15,000.00 | 14,050.00 | 14,950.00 | 14,950.00 | -0.33% | 24,405 |
| Sep 5, 2025 | 14,100.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 0.67% | 94,700 |
| Sep 4, 2025 | 14,850.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.33% | 35,818 |
| Sep 3, 2025 | 15,500.00 | 15,500.00 | 14,200.00 | 14,950.00 | 14,950.00 | -0.33% | 12,567 |
| 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 |