VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 12,400
+250 (2.06%)
At close: Jul 24, 2026
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 11,550.00 | 12,600.00 | 11,550.00 | 12,150.00 | 12,150.00 | -0.41% | 649,810 |
| Jul 22, 2026 | 11,650.00 | 12,450.00 | 11,600.00 | 12,200.00 | 12,200.00 | -2.01% | 237,000 |
| Jul 21, 2026 | 12,500.00 | 12,500.00 | 11,700.00 | 12,450.00 | 12,450.00 | 3.75% | 3,600 |
| Jul 20, 2026 | 12,500.00 | 12,650.00 | 11,850.00 | 12,000.00 | 12,000.00 | -5.51% | 105,400 |
| Jul 17, 2026 | 12,600.00 | 12,700.00 | 11,850.00 | 12,700.00 | 12,700.00 | - | 4,000 |
| Jul 16, 2026 | 12,500.00 | 12,850.00 | 12,200.00 | 12,700.00 | 12,700.00 | -1.17% | 5,100 |
| Jul 15, 2026 | 12,100.00 | 12,950.00 | 11,800.00 | 12,850.00 | 12,850.00 | 1.58% | 5,511 |
| Jul 14, 2026 | 12,200.00 | 12,700.00 | 12,200.00 | 12,650.00 | 12,650.00 | - | 1,491,301 |
| Jul 13, 2026 | 12,000.00 | 12,800.00 | 11,900.00 | 12,650.00 | 12,650.00 | -0.39% | 537,210 |
| Jul 10, 2026 | 12,000.00 | 12,700.00 | 11,900.00 | 12,700.00 | 12,700.00 | 5.39% | 792,700 |
| Jul 9, 2026 | 12,100.00 | 12,100.00 | 11,350.00 | 12,050.00 | 12,050.00 | 3.88% | 330 |
| Jul 8, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 2,511 |
| Jul 6, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | -0.83% | 1,500 |
| Jul 3, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 3.42% | 1,100 |
| Jul 2, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 100 |
| Jul 1, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,600 |
| Jun 30, 2026 | 11,950.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 111,400 |
| Jun 29, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1.27% | 650 |
| Jun 26, 2026 | 11,900.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.84% | 18,400 |
| Jun 25, 2026 | 11,900.00 | 11,950.00 | 11,450.00 | 11,950.00 | 11,950.00 | -0.42% | 6,850 |
| Jun 24, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 606 |
| Jun 23, 2026 | 12,000.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | 1.26% | 3,107 |
| Jun 22, 2026 | 12,300.00 | 12,700.00 | 11,950.00 | 11,950.00 | 11,950.00 | -6.64% | 72,201 |
| Jun 19, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 100 |
| Jun 18, 2026 | 12,800.00 | 13,100.00 | 12,000.00 | 12,900.00 | 12,900.00 | - | 51,210 |
| Jun 17, 2026 | 12,400.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.78% | 25,100 |
| Jun 16, 2026 | 12,800.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | - | 26,500 |
| Jun 15, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 1,300 |
| Jun 12, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.16% | 21,700 |
| Jun 10, 2026 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0.78% | 100 |
| Jun 9, 2026 | 12,950.00 | 12,950.00 | 12,200.00 | 12,850.00 | 12,850.00 | -0.77% | 2,200 |
| Jun 8, 2026 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 3.19% | 100 |
| Jun 5, 2026 | 13,000.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | -3.46% | 27,400 |
| Jun 4, 2026 | 13,000.00 | 13,250.00 | 12,700.00 | 13,000.00 | 13,000.00 | - | 50,500 |
| Jun 3, 2026 | 12,650.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 2.36% | 5,500 |
| Jun 2, 2026 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 401 |
| Jun 1, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | -5.66% | 11,502 |
| May 29, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 1.92% | 200 |
| May 28, 2026 | 12,550.00 | 13,550.00 | 12,550.00 | 13,000.00 | 13,000.00 | - | 1,300 |
| May 27, 2026 | 12,500.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 5.26% | 5,300 |
| May 26, 2026 | 12,350.00 | 13,000.00 | 12,350.00 | 12,350.00 | 12,350.00 | -5.00% | 825 |
| May 25, 2026 | 13,600.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.76% | 31,303 |
| May 22, 2026 | 12,700.00 | 13,650.00 | 12,300.00 | 13,650.00 | 13,650.00 | 6.64% | 66,661 |
| May 21, 2026 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 2.40% | 34,406 |
| May 20, 2026 | 12,150.00 | 12,750.00 | 12,150.00 | 12,500.00 | 12,500.00 | -1.19% | 16,900 |
| May 19, 2026 | 12,300.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | - | 500 |
| May 18, 2026 | 12,450.00 | 12,650.00 | 12,450.00 | 12,650.00 | 12,650.00 | 1.61% | 206 |
| May 15, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | -2.73% | 200 |
| May 14, 2026 | 12,400.00 | 12,800.00 | 12,250.00 | 12,800.00 | 12,800.00 | - | 11,640 |
| May 13, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | - | 5,200 |