VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam · Delayed Price · Currency is VND 11,300
-50 (-0.44%)
At close: Aug 28, 2026
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |