VRC Real Estate and Investment JSC (HOSE:VRC)
Vietnam
· Delayed Price · Currency is VND 13,100
+850 (6.94%)
At close: Dec 4, 2025
HOSE:VRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1.08% | 600 |
| Sep 30, 2025 | 13,750.00 | 14,600.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 12,100 |
| Sep 29, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 11,400 |
| Sep 26, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 18,110 |
| Sep 25, 2025 | 14,050.00 | 14,450.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.78% | 10,540 |
| Sep 24, 2025 | 14,700.00 | 14,700.00 | 13,950.00 | 14,050.00 | 14,050.00 | -4.42% | 7,233 |
| Sep 23, 2025 | 14,300.00 | 14,950.00 | 14,300.00 | 14,700.00 | 14,700.00 | 2.08% | 11,500 |
| Sep 22, 2025 | 13,650.00 | 14,500.00 | 13,650.00 | 14,400.00 | 14,400.00 | 0.70% | 10,820 |
| Sep 19, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2.14% | 11,250 |
| Sep 18, 2025 | 13,800.00 | 14,150.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 3,140 |
| Sep 17, 2025 | 14,200.00 | 14,250.00 | 13,750.00 | 14,000.00 | 14,000.00 | -1.75% | 15,402 |
| Sep 16, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | -1.72% | 27,239 |
| Sep 15, 2025 | 13,750.00 | 14,700.00 | 13,750.00 | 14,500.00 | 14,500.00 | 2.47% | 4,130 |
| Sep 12, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.35% | 7,913 |
| Sep 11, 2025 | 14,100.00 | 14,300.00 | 13,350.00 | 14,200.00 | 14,200.00 | - | 13,703 |
| Sep 10, 2025 | 14,500.00 | 14,850.00 | 14,100.00 | 14,200.00 | 14,200.00 | -4.05% | 428,701 |
| Sep 9, 2025 | 14,800.00 | 15,050.00 | 14,250.00 | 14,800.00 | 14,800.00 | -1.00% | 12,100 |
| Sep 8, 2025 | 14,800.00 | 15,000.00 | 14,050.00 | 14,950.00 | 14,950.00 | -0.33% | 24,405 |
| Sep 5, 2025 | 14,100.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 0.67% | 94,700 |
| Sep 4, 2025 | 14,850.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.33% | 35,818 |
| Sep 3, 2025 | 15,500.00 | 15,500.00 | 14,200.00 | 14,950.00 | 14,950.00 | -0.33% | 12,567 |
| Aug 29, 2025 | 14,500.00 | 15,000.00 | 13,950.00 | 15,000.00 | 15,000.00 | 0.67% | 22,101 |
| Aug 28, 2025 | 14,500.00 | 14,950.00 | 14,150.00 | 14,900.00 | 14,900.00 | -0.67% | 23,110 |
| Aug 27, 2025 | 15,500.00 | 15,900.00 | 14,600.00 | 15,000.00 | 15,000.00 | -2.60% | 29,755 |
| Aug 26, 2025 | 14,800.00 | 15,650.00 | 14,700.00 | 15,400.00 | 15,400.00 | 4.76% | 18,105 |
| Aug 25, 2025 | 13,900.00 | 14,750.00 | 13,200.00 | 14,700.00 | 14,700.00 | 5.76% | 1,114,710 |
| Aug 22, 2025 | 14,050.00 | 15,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.71% | 50,167 |
| Aug 21, 2025 | 16,400.00 | 16,400.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 74,858 |
| Aug 20, 2025 | 16,500.00 | 16,500.00 | 14,900.00 | 15,600.00 | 15,600.00 | -1.27% | 2,631,348 |
| Aug 19, 2025 | 15,800.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 6.76% | 226,508 |
| Aug 18, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 6.86% | 47,750 |
| Aug 15, 2025 | 12,950.00 | 13,850.00 | 12,950.00 | 13,850.00 | 13,850.00 | 6.95% | 1,524,090 |
| Aug 14, 2025 | 13,200.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.15% | 31,175 |
| Aug 13, 2025 | 13,350.00 | 13,350.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 152,650 |
| Aug 12, 2025 | 13,150.00 | 13,300.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.66% | 80,488 |
| Aug 11, 2025 | 12,850.00 | 13,550.00 | 12,850.00 | 13,150.00 | 13,150.00 | 2.73% | 32,929 |
| Aug 8, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 31,507 |
| Aug 7, 2025 | 13,200.00 | 13,200.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 14,300 |
| Aug 6, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 7,620 |
| Aug 5, 2025 | 12,850.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.78% | 121,600 |
| Aug 4, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.29% | 27,929 |
| Aug 1, 2025 | 13,350.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | -3.32% | 10,935 |
| Jul 31, 2025 | 13,000.00 | 13,550.00 | 12,800.00 | 13,550.00 | 13,550.00 | 3.44% | 31,575 |
| Jul 30, 2025 | 12,800.00 | 13,100.00 | 12,450.00 | 13,100.00 | 13,100.00 | 2.75% | 29,551 |
| Jul 29, 2025 | 13,600.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,750.00 | -6.25% | 30,648 |
| Jul 28, 2025 | 12,950.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,600.00 | 5.02% | 70,548 |
| Jul 25, 2025 | 13,000.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.38% | 25,900 |
| Jul 24, 2025 | 12,900.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.17% | 10,551 |
| Jul 23, 2025 | 12,850.00 | 13,350.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 35,812 |
| Jul 22, 2025 | 13,450.00 | 13,450.00 | 12,700.00 | 12,800.00 | 12,800.00 | -3.40% | 32,052 |
| Jul 21, 2025 | 13,900.00 | 13,950.00 | 13,250.00 | 13,250.00 | 13,250.00 | -6.69% | 1,536,703 |
| Jul 18, 2025 | 14,450.00 | 14,450.00 | 13,950.00 | 14,200.00 | 14,200.00 | 4.80% | 44,514 |
| Jul 17, 2025 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 6.69% | 181,447 |
| Jul 16, 2025 | 12,900.00 | 12,900.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.79% | 17,300 |
| Jul 15, 2025 | 12,850.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | -1.95% | 36,998 |