VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam
· Delayed Price · Currency is VND 13,000
-500 (-3.70%)
At close: Mar 9, 2026
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,400.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | -3.70% | 22,249 |
| Mar 6, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 4.65% | 300 |
| Mar 5, 2026 | 13,000.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,900.00 | -0.77% | 2,394 |
| Mar 4, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 2,372,300 |
| Mar 3, 2026 | 13,300.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | -0.75% | 1,642 |
| Mar 2, 2026 | 12,950.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 3.47% | 15,803 |
| Feb 27, 2026 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.38% | 500 |
| Feb 26, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 202 |
| Feb 25, 2026 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 6,410 |
| Feb 24, 2026 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.96% | 1,333 |
| Feb 23, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 5,057 |
| Feb 13, 2026 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.88% | 38,901 |
| Feb 12, 2026 | 13,900.00 | 13,900.00 | 13,050.00 | 13,900.00 | 13,900.00 | 6.11% | 344,001 |
| Feb 11, 2026 | 13,850.00 | 13,850.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.42% | 1,021,100 |
| Feb 10, 2026 | 13,600.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 0.73% | 8,009 |
| Feb 9, 2026 | 13,000.00 | 13,750.00 | 13,000.00 | 13,750.00 | 13,750.00 | 5.77% | 554 |
| Feb 6, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 1,200 |
| Feb 5, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.32% | 304 |
| Feb 4, 2026 | 13,750.00 | 13,750.00 | 13,050.00 | 13,550.00 | 13,550.00 | -1.45% | 18,400 |
| Feb 3, 2026 | 13,750.00 | 13,750.00 | 13,500.00 | 13,750.00 | 13,750.00 | - | 911 |
| Feb 2, 2026 | 14,000.00 | 14,000.00 | 13,050.00 | 13,750.00 | 13,750.00 | -1.79% | 102,701 |
| Jan 30, 2026 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | - | 420,500 |
| Jan 29, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.78% | 920,515 |
| Jan 28, 2026 | 13,600.00 | 14,550.00 | 13,100.00 | 14,550.00 | 14,550.00 | 6.99% | 517,281 |
| Jan 27, 2026 | 12,200.00 | 13,600.00 | 12,200.00 | 13,600.00 | 13,600.00 | 5.02% | 309,900 |
| Jan 26, 2026 | 13,400.00 | 13,400.00 | 12,600.00 | 12,950.00 | 12,950.00 | -3.36% | 4,800 |
| Jan 22, 2026 | 13,450.00 | 13,450.00 | 12,600.00 | 13,400.00 | 13,400.00 | 2.68% | 1,700 |
| Jan 21, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.61% | 30,000 |
| Jan 20, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,400.00 | 13,400.00 | 4.69% | 2,309 |
| Jan 19, 2026 | 13,450.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | -5.19% | 34,619 |
| Jan 15, 2026 | 13,450.00 | 13,700.00 | 13,450.00 | 13,500.00 | 13,500.00 | 1.12% | 19,525 |
| Jan 14, 2026 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | - | 11,100 |
| Jan 13, 2026 | 13,100.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,350.00 | -3.26% | 600 |
| Jan 12, 2026 | 13,050.00 | 13,800.00 | 13,050.00 | 13,800.00 | 13,800.00 | -1.08% | 2,842 |
| Jan 9, 2026 | 13,200.00 | 13,950.00 | 13,050.00 | 13,950.00 | 13,950.00 | -0.36% | 16,011 |
| Jan 8, 2026 | 14,900.00 | 14,900.00 | 13,250.00 | 14,000.00 | 14,000.00 | -1.06% | 10,501 |
| Jan 7, 2026 | 14,000.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 6,312 |
| Jan 6, 2026 | 14,700.00 | 14,700.00 | 14,050.00 | 14,050.00 | 14,050.00 | -4.75% | 520 |
| Jan 5, 2026 | 14,100.00 | 15,000.00 | 13,950.00 | 14,750.00 | 14,750.00 | -1.67% | 4,200 |
| Dec 30, 2025 | 15,300.00 | 15,300.00 | 14,350.00 | 15,000.00 | 15,000.00 | - | 711 |
| Dec 29, 2025 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | - | 1,504 |
| Dec 26, 2025 | 14,150.00 | 15,000.00 | 14,150.00 | 15,000.00 | 15,000.00 | -1.32% | 3,800 |
| Dec 24, 2025 | 14,350.00 | 15,250.00 | 14,350.00 | 15,200.00 | 15,200.00 | -0.33% | 1,716 |
| Dec 23, 2025 | 15,450.00 | 15,450.00 | 14,600.00 | 15,250.00 | 15,250.00 | 0.33% | 6,301 |
| Dec 22, 2025 | 14,100.00 | 15,400.00 | 14,100.00 | 15,200.00 | 15,200.00 | 4.83% | 4,281 |
| Dec 19, 2025 | 15,700.00 | 15,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.45% | 36,131 |
| Dec 18, 2025 | 15,100.00 | 15,500.00 | 14,750.00 | 15,500.00 | 15,500.00 | 5.08% | 429,200 |
| Dec 17, 2025 | 14,150.00 | 15,100.00 | 13,950.00 | 14,750.00 | 14,750.00 | 4.24% | 621,823 |
| Dec 16, 2025 | 13,500.00 | 14,300.00 | 13,500.00 | 14,150.00 | 14,150.00 | 4.81% | 360,604 |
| Dec 15, 2025 | 14,200.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.88% | 433,200 |
| Dec 12, 2025 | 13,800.00 | 14,300.00 | 13,250.00 | 13,900.00 | 13,900.00 | - | 469,356 |
| Dec 11, 2025 | 13,500.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.71% | 275,220 |
| Dec 10, 2025 | 14,200.00 | 14,200.00 | 13,100.00 | 14,000.00 | 14,000.00 | -0.36% | 18,635 |
| Dec 9, 2025 | 14,000.00 | 14,100.00 | 12,850.00 | 14,050.00 | 14,050.00 | 1.81% | 43,700 |
| Dec 8, 2025 | 14,100.00 | 14,250.00 | 13,000.00 | 13,800.00 | 13,800.00 | - | 98,971 |
| Dec 5, 2025 | 13,900.00 | 14,000.00 | 13,550.00 | 13,800.00 | 13,800.00 | 5.34% | 11,826 |
| Dec 4, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 6.94% | 7,039 |
| Dec 3, 2025 | 12,800.00 | 13,350.00 | 12,250.00 | 12,250.00 | 12,250.00 | -6.84% | 37,900 |
| Dec 1, 2025 | 12,900.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 3.95% | 5,600 |
| Nov 28, 2025 | 12,600.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | -4.17% | 480,401 |
| Nov 27, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.33% | 3,138 |
| Nov 26, 2025 | 13,200.00 | 13,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.98% | 5,301 |
| Nov 25, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | -2.69% | 34,919 |
| Nov 24, 2025 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.70% | 2,601 |
| Nov 21, 2025 | 12,700.00 | 13,500.00 | 12,700.00 | 13,500.00 | 13,500.00 | - | 3,101 |
| Nov 20, 2025 | 13,350.00 | 13,500.00 | 13,350.00 | 13,500.00 | 13,500.00 | - | 400 |
| Nov 19, 2025 | 13,150.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | -2.17% | 1,231 |
| Nov 18, 2025 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 1.47% | 500 |
| Nov 17, 2025 | 13,700.00 | 13,700.00 | 12,650.00 | 13,600.00 | 13,600.00 | 1.49% | 8,780 |
| Nov 14, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.11% | 17,711 |
| Nov 13, 2025 | 13,550.00 | 13,700.00 | 13,550.00 | 13,550.00 | 13,550.00 | - | 10,172 |
| Nov 12, 2025 | 14,000.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 0.37% | 2,140 |
| Nov 11, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 100 |
| Nov 10, 2025 | 13,000.00 | 13,750.00 | 12,800.00 | 13,500.00 | 13,500.00 | -1.46% | 18,200 |
| Nov 7, 2025 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 3.40% | 15,861 |
| Nov 6, 2025 | 13,150.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | -3.28% | 2,205 |
| Nov 5, 2025 | 13,200.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | 2.24% | 3,346 |
| Nov 4, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1.52% | 10,521 |
| Nov 3, 2025 | 13,200.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 11,417 |
| 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 |