HOSE · VRC · stock
VRC Real Estate and Investment Joint Stock Company (VRC) stock price history
Every HOSE trading session of VRC Real Estate and Investment Joint Stock Company from Jul 26, 2010 to Nov 13, 2026: 3,958 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRC adjusted close, 2010 to 2026
- ₫39,000
- All time high, 2022
- ₫15,900
- 52 week high, ₫10,400 low
- 3,958
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VRC key facts
- VRC Real Estate and Investment Joint Stock Company (VRC) closed at ₫12,500 on Nov 13, 2026 on HOSE.
- VRC's all time high close is ₫39,000, set on Feb 21, 2022; its all time low close is ₫3,100 on May 21, 2013.
- VRC's 52 week range is ₫10,400 to ₫15,900.
- VRC returned -7.7% over the year to Nov 13, 2026 and -45.7% over five years.
- Over ten years VRC returned +5%, +0.4% a year compounded.
- VRC's deepest drawdown was -90.5% from Jul 26, 2010 to May 21, 2013.
- DataCedar holds 3,958 daily sessions of VRC history from Jul 26, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VRC price chart, 2010 to 2026
VRC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +5.0% |
| 6 months | -2.3% |
| Year to date | -16.7% |
| 1 year | -7.7% |
| 3 years | +67.3% |
| 5 years | -45.7% |
| 10 years | +4.5% |
| Since Jul 26, 2010 | -61.8% |
| Compound annual growth, 16.3 years | -5.7% |
VRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫39,000 on Feb 21, 2022
- All time low close
- ₫3,100 on May 21, 2013
- 52 week high
- ₫15,900 on Dec 19, 2025
- 52 week low
- ₫10,400 on Sep 10, 2026
- Deepest drawdown
- -90.5% from Jul 26, 2010 to May 21, 2013, recovered Feb 17, 2022
- Best single session
- +8.7% on Aug 21, 2019
- Worst single session
- -27.4% on Apr 15, 2011
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +224%
- Worst calendar year
- 2022, -73%
VRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 26, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,100 | ₫15,000 | ₫10,400 | ₫12,500 | -16.7% | 16.3M | 201 |
| 2025 | ₫11,550 | ₫16,550 | ₫10,500 | ₫15,000 | +29.3% | 13.6M | 245 |
| 2024 | ₫8,020 | ₫13,700 | ₫7,050 | ₫11,600 | +44.1% | 14.2M | 248 |
| 2023 | ₫8,010 | ₫12,500 | ₫6,790 | ₫8,050 | -3.0% | 12.5M | 248 |
| 2022 | ₫32,050 | ₫41,500 | ₫5,200 | ₫8,300 | -73.2% | 35M | 249 |
| 2021 | ₫10,200 | ₫31,000 | ₫6,350 | ₫31,000 | +224.3% | 121M | 248 |
| 2020 | ₫15,600 | ₫15,600 | ₫4,110 | ₫9,560 | -42.9% | 58.6M | 252 |
| 2019 | ₫18,300 | ₫25,300 | ₫14,000 | ₫16,750 | -8.0% | 86.7M | 239 |
| 2018 | ₫17,200 | ₫25,400 | ₫14,800 | ₫18,200 | +7.7% | 113.9M | 247 |
| 2017 | ₫14,240 | ₫26,120 | ₫11,930 | ₫16,900 | +24.0% | 41M | 250 |
| 2016 | ₫4,850 | ₫15,520 | ₫4,470 | ₫13,630 | +172.6% | 15.4M | 227 |
| 2015 | ₫5,070 | ₫5,910 | ₫4,620 | ₫5,000 | -1.4% | 10.3M | 239 |
| 2014 | ₫4,090 | ₫6,590 | ₫3,410 | ₫5,070 | +24.0% | 34.1M | 247 |
| 2013 | ₫4,090 | ₫4,320 | ₫3,030 | ₫4,090 | +2.0% | 3.8M | 219 |
| 2012 | ₫6,440 | ₫9,090 | ₫3,410 | ₫4,010 | -39.2% | 6.9M | 247 |
| 2011 | ₫24,460 | ₫24,610 | ₫5,980 | ₫6,590 | -72.8% | 9.6M | 241 |
| 2010 | ₫32,710 | ₫32,710 | ₫18,550 | ₫24,230 | n/a | 10.3M | 111 |
VRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫12,500 | +9.6% |
| October 2026 | ₫11,400 | -3.4% |
| September 2026 | ₫11,800 | +4.4% |
| August 2026 | ₫11,300 | -9.6% |
| July 2026 | ₫12,500 | +4.2% |
| June 2026 | ₫12,000 | -9.4% |
| May 2026 | ₫13,250 | +5.2% |
| April 2026 | ₫12,600 | -10.0% |
| March 2026 | ₫14,000 | +8.1% |
| February 2026 | ₫12,950 | -7.5% |
| January 2026 | ₫14,000 | -6.7% |
| December 2025 | ₫15,000 | +18.6% |
About the VRC data
Daily bars. 3,958 sessions from Jul 26, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AVRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VPI Van Phu Real Estate Development Joint Stock Company
- VPL Vinpearl Joint Stock Company
- VPS Vietnam Pesticide Joint Stock Company
- VPX Vpbank Securities Jsc
- VRE Vincom Retail Joint Stock Company
- VSC Vietnam Container Shipping Joint Stock Corporation
- VSH Vinh Son - Song Hinh Hydropower Joint Stock Company
- VSI Water Supply Sewerage Construction and Investment Joint Stock Company
Common questions
VRC share price history
