Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,100.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 2,267,824 |
| 2026-10-16 | 22,750.00 | 23,200.00 | 22,650.00 | 22,850.00 | 22,850.00 | 2,587,377 |
| 2026-10-15 | 22,200.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | 2,714,012 |
| 2026-10-14 | 22,950.00 | 22,950.00 | 22,400.00 | 22,400.00 | 22,400.00 | 2,332,595 |
| 2026-10-13 | 22,600.00 | 22,950.00 | 22,450.00 | 22,750.00 | 22,750.00 | 2,600,043 |
| 2026-10-12 | 23,200.00 | 23,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 2,306,027 |
| 2026-10-09 | 23,000.00 | 23,450.00 | 22,850.00 | 23,150.00 | 23,150.00 | 2,707,259 |
| 2026-10-08 | 23,200.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | 3,719,325 |
| 2026-10-07 | 23,700.00 | 23,700.00 | 23,250.00 | 23,250.00 | 23,250.00 | 2,711,732 |
| 2026-10-06 | 23,700.00 | 24,000.00 | 23,050.00 | 23,800.00 | 23,800.00 | 3,754,392 |
| 2026-10-05 | 23,600.00 | 23,850.00 | 23,450.00 | 23,800.00 | 23,800.00 | 3,087,730 |
| 2026-10-02 | 24,000.00 | 24,250.00 | 23,550.00 | 23,600.00 | 23,600.00 | 3,232,978 |
| 2026-10-01 | 24,350.00 | 24,350.00 | 23,800.00 | 24,150.00 | 24,150.00 | 3,648,812 |
| 2026-09-30 | 24,200.00 | 24,500.00 | 24,100.00 | 24,350.00 | 24,350.00 | 3,150,897 |
| 2026-09-29 | 24,200.00 | 24,600.00 | 24,150.00 | 24,150.00 | 24,150.00 | 3,122,760 |
| 2026-09-28 | 24,500.00 | 24,800.00 | 24,300.00 | 24,400.00 | 24,400.00 | 2,493,319 |
| 2026-09-25 | 24,100.00 | 24,750.00 | 24,050.00 | 24,500.00 | 24,500.00 | 3,870,137 |
| 2026-09-24 | 24,750.00 | 24,900.00 | 24,150.00 | 24,150.00 | 24,150.00 | 5,610,439 |
| 2026-09-23 | 25,200.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | 3,783,146 |
| 2026-09-22 | 24,850.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 2,788,759 |
| 2026-09-21 | 25,800.00 | 25,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | 7,607,454 |
| 2026-09-18 | 25,800.00 | 26,400.00 | 25,500.00 | 25,500.00 | 25,500.00 | 8,126,130 |
| 2026-09-17 | 25,450.00 | 26,200.00 | 25,400.00 | 25,800.00 | 25,800.00 | 4,507,798 |
| 2026-09-16 | 25,300.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | 2,920,837 |
| 2026-09-15 | 25,800.00 | 25,850.00 | 25,400.00 | 25,700.00 | 25,700.00 | 3,381,356 |
| 2026-09-14 | 25,350.00 | 25,750.00 | 24,750.00 | 25,750.00 | 25,750.00 | 6,036,286 |
| 2026-09-11 | 26,150.00 | 26,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | 3,774,644 |
| 2026-09-10 | 26,150.00 | 26,500.00 | 25,650.00 | 26,450.00 | 26,450.00 | 3,911,248 |
| 2026-09-09 | 26,200.00 | 27,150.00 | 26,200.00 | 26,300.00 | 26,300.00 | 4,036,633 |
| 2026-09-08 | 27,000.00 | 27,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | 5,626,060 |
| 2026-09-07 | 26,500.00 | 27,950.00 | 26,500.00 | 27,000.00 | 27,000.00 | 11,665,527 |
| 2026-09-04 | 26,200.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 7,411,634 |
| 2026-09-03 | 26,100.00 | 26,650.00 | 25,850.00 | 26,300.00 | 26,300.00 | 5,027,171 |
| 2026-08-28 | 26,200.00 | 26,750.00 | 25,900.00 | 26,100.00 | 26,100.00 | 8,360,395 |
| 2026-08-27 | 25,600.00 | 26,800.00 | 25,600.00 | 26,000.00 | 26,000.00 | 8,218,267 |
| 2026-08-26 | 25,300.00 | 25,600.00 | 25,050.00 | 25,600.00 | 25,600.00 | 4,301,183 |
| 2026-08-25 | 25,100.00 | 25,800.00 | 25,100.00 | 25,200.00 | 25,200.00 | 6,954,608 |
| 2026-08-24 | 25,600.00 | 25,750.00 | 25,300.00 | 25,300.00 | 25,300.00 | 4,650,634 |
| 2026-08-21 | 24,000.00 | 25,300.00 | 23,900.00 | 25,300.00 | 25,300.00 | 6,043,113 |
| 2026-08-20 | 24,100.00 | 24,550.00 | 24,100.00 | 24,150.00 | 24,150.00 | 3,195,262 |
| 2026-08-19 | 24,400.00 | 24,400.00 | 23,950.00 | 24,100.00 | 24,100.00 | 1,893,067 |
| 2026-08-18 | 24,400.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | 2,971,386 |
| 2026-08-17 | 24,000.00 | 24,450.00 | 24,000.00 | 24,400.00 | 24,400.00 | 2,868,720 |
| 2026-08-14 | 24,500.00 | 24,600.00 | 23,650.00 | 23,950.00 | 23,950.00 | 8,636,015 |
| 2026-08-13 | 25,500.00 | 25,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 6,802,298 |
| 2026-08-12 | 25,400.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | 4,346,734 |
| 2026-08-11 | 25,550.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,450.00 | 5,185,112 |
| 2026-08-10 | 25,300.00 | 25,550.00 | 24,450.00 | 25,550.00 | 25,550.00 | 5,038,469 |
| 2026-08-07 | 25,100.00 | 25,300.00 | 24,650.00 | 24,950.00 | 24,950.00 | 6,272,504 |
| 2026-08-06 | 26,050.00 | 26,200.00 | 25,150.00 | 25,300.00 | 25,300.00 | 8,392,544 |
| 2026-08-05 | 26,800.00 | 26,800.00 | 26,150.00 | 26,450.00 | 26,450.00 | 7,354,885 |
| 2026-08-04 | 25,200.00 | 26,800.00 | 25,050.00 | 26,400.00 | 26,400.00 | 10,122,213 |
| 2026-08-03 | 24,800.00 | 25,500.00 | 24,350.00 | 25,200.00 | 25,200.00 | 5,692,720 |
| 2026-07-31 | 25,200.00 | 25,750.00 | 24,400.00 | 24,800.00 | 24,800.00 | 11,702,828 |
| 2026-07-30 | 23,150.00 | 24,300.00 | 23,000.00 | 24,300.00 | 24,300.00 | 8,470,392 |
| 2026-07-29 | 21,350.00 | 22,750.00 | 21,250.00 | 22,750.00 | 22,750.00 | 8,324,116 |
| 2026-07-28 | 21,250.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 3,766,979 |
| 2026-07-27 | 21,900.00 | 22,300.00 | 21,350.00 | 21,350.00 | 21,350.00 | 3,051,731 |
| 2026-07-24 | 21,800.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 3,210,475 |
| 2026-07-23 | 21,850.00 | 22,400.00 | 21,350.00 | 22,000.00 | 22,000.00 | 7,089,129 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 1,000.0000 VND |
| 2019-05-17 | 1,050.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.