VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 13,650
+850 (6.64%)
At close: May 22, 2026
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.54% | 43,200 |
| May 11, 2026 | 13,000.00 | 13,600.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1.56% | 1,300 |
| May 8, 2026 | 12,350.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 0.79% | 1,600 |
| May 7, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.78% | 31,300 |
| May 6, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 1.19% | 1,700 |
| May 5, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.78% | 100 |
| May 4, 2026 | 12,300.00 | 12,850.00 | 12,300.00 | 12,750.00 | 12,750.00 | 1.19% | 90,102 |
| Apr 29, 2026 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | -0.79% | 9,573 |
| Apr 28, 2026 | 12,600.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | -0.78% | 46,100 |
| Apr 24, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.78% | 24,330 |
| Apr 23, 2026 | 12,450.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | 3.20% | 10,800 |
| Apr 22, 2026 | 12,500.00 | 13,000.00 | 12,150.00 | 12,500.00 | 12,500.00 | -1.19% | 11,073 |
| Apr 21, 2026 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 700 |
| Apr 20, 2026 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.78% | 1,420 |
| Apr 17, 2026 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | -0.78% | 500 |
| Apr 16, 2026 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | -0.39% | 2,400 |
| Apr 15, 2026 | 12,550.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | -0.38% | 701 |
| Apr 14, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.96% | 2,000 |
| Apr 13, 2026 | 12,800.00 | 12,900.00 | 12,550.00 | 12,750.00 | 12,750.00 | -0.39% | 6,001 |
| Apr 10, 2026 | 12,650.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 9,200 |
| Apr 9, 2026 | 12,900.00 | 12,900.00 | 12,100.00 | 12,700.00 | 12,700.00 | -1.55% | 7,800 |
| Apr 8, 2026 | 12,600.00 | 12,950.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.39% | 7,300 |
| Apr 7, 2026 | 12,500.00 | 13,000.00 | 11,650.00 | 12,850.00 | 12,850.00 | 2.80% | 9,100 |
| Apr 6, 2026 | 13,000.00 | 13,100.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 1,015 |
| Apr 3, 2026 | 14,100.00 | 14,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | -1.52% | 12,400 |
| Apr 2, 2026 | 13,700.00 | 13,700.00 | 12,650.00 | 13,200.00 | 13,200.00 | -2.94% | 74,000 |
| Apr 1, 2026 | 14,000.00 | 14,200.00 | 13,050.00 | 13,600.00 | 13,600.00 | -2.86% | 113,300 |
| Mar 31, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 0.72% | 1,004,101 |
| Mar 30, 2026 | 13,200.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,900.00 | -0.36% | 1,100 |
| Mar 27, 2026 | 12,900.00 | 13,950.00 | 12,900.00 | 13,950.00 | 13,950.00 | 4.10% | 437,100 |
| Mar 26, 2026 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | - | 458,100 |
| Mar 25, 2026 | 13,000.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 1.52% | 577,710 |
| Mar 24, 2026 | 13,050.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | - | 319,700 |
| Mar 23, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 164,000 |
| Mar 19, 2026 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | - | 1,500 |
| Mar 18, 2026 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 301 |
| Mar 17, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | -4.44% | 1,300 |
| Mar 13, 2026 | 12,500.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 3.05% | 407 |
| Mar 12, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 7,500 |
| Mar 11, 2026 | 12,800.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | - | 1,700 |
| Mar 10, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | - | 669 |
| Mar 9, 2026 | 13,400.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | -3.70% | 22,249 |