VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 11,300
+500 (4.63%)
At close: Sep 22, 2026
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 4.63% | 200 |
| Sep 21, 2026 | 11,350.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | -4.42% | 200 |
| Sep 18, 2026 | 11,150.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.31% | 2,101 |
| Sep 17, 2026 | 10,950.00 | 11,450.00 | 10,950.00 | 11,450.00 | 11,450.00 | 4.57% | 200 |
| Sep 16, 2026 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.79% | 34,712 |
| Sep 15, 2026 | 10,900.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | -3.88% | 8,109 |
| Sep 14, 2026 | 11,200.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1.31% | 350 |
| Sep 11, 2026 | 10,750.00 | 11,450.00 | 10,750.00 | 11,450.00 | 11,450.00 | - | 4,900 |
| Sep 10, 2026 | 10,400.00 | 11,650.00 | 10,400.00 | 11,450.00 | 11,450.00 | 4.09% | 708 |
| Sep 9, 2026 | 10,800.00 | 11,300.00 | 10,650.00 | 11,000.00 | 11,000.00 | -3.08% | 24,550 |
| Sep 8, 2026 | 11,150.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 1.34% | 300 |
| Sep 7, 2026 | 11,300.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.86% | 437,400 |
| Sep 4, 2026 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 2.19% | 100 |
| Sep 3, 2026 | 11,250.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,400.00 | 0.88% | 508 |
| Aug 28, 2026 | 11,400.00 | 11,400.00 | 10,600.00 | 11,300.00 | 11,300.00 | -0.44% | 14,770 |
| Aug 27, 2026 | 11,000.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | -1.30% | 500 |
| Aug 26, 2026 | 11,600.00 | 11,900.00 | 11,050.00 | 11,500.00 | 11,500.00 | - | 3,600 |
| Aug 25, 2026 | 11,150.00 | 11,550.00 | 10,900.00 | 11,500.00 | 11,500.00 | -1.29% | 3,270 |
| Aug 21, 2026 | 11,500.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 500 |
| Aug 20, 2026 | 11,400.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | -0.85% | 5,300 |
| Aug 18, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 300 |
| Aug 17, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 100,001 |
| Aug 14, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 200 |
| Aug 13, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2.15% | 100 |
| Aug 11, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | -1.69% | 100,400 |
| Aug 10, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1.28% | 620 |
| Aug 7, 2026 | 11,700.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 6,800 |
| Aug 6, 2026 | 11,450.00 | 11,850.00 | 11,450.00 | 11,800.00 | 11,800.00 | -0.84% | 1,302 |
| Aug 5, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,001,050 |
| Aug 4, 2026 | 11,650.00 | 12,200.00 | 11,400.00 | 12,000.00 | 12,000.00 | -2.04% | 9,100 |
| Aug 3, 2026 | 12,500.00 | 12,500.00 | 11,650.00 | 12,250.00 | 12,250.00 | -2.00% | 75,300 |
| Jul 31, 2026 | 11,550.00 | 12,500.00 | 11,550.00 | 12,500.00 | 12,500.00 | 3.73% | 11,300 |
| Jul 30, 2026 | 12,600.00 | 12,600.00 | 11,500.00 | 12,050.00 | 12,050.00 | -1.23% | 3,600 |
| Jul 29, 2026 | 11,500.00 | 12,350.00 | 11,500.00 | 12,200.00 | 12,200.00 | - | 2,000 |
| Jul 28, 2026 | 11,550.00 | 12,300.00 | 11,450.00 | 12,200.00 | 12,200.00 | -0.81% | 14,410 |
| Jul 27, 2026 | 11,750.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | -0.81% | 112,800 |
| Jul 24, 2026 | 11,700.00 | 12,600.00 | 11,600.00 | 12,400.00 | 12,400.00 | 2.06% | 3,778 |
| 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 |