Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,050.00 | 18,250.00 | 17,800.00 | 17,800.00 | 17,190.41 | 7,865,700 |
| 2024-08-14 | 17,500.00 | 18,150.00 | 17,500.00 | 18,000.00 | 17,383.56 | 12,332,400 |
| 2024-08-12 | 17,450.00 | 17,650.00 | 17,250.00 | 17,400.00 | 16,804.11 | 4,950,200 |
| 2024-08-09 | 17,800.00 | 17,800.00 | 17,350.00 | 17,500.00 | 16,900.68 | 4,712,100 |
| 2024-08-08 | 17,900.00 | 18,000.00 | 17,450.00 | 17,650.00 | 17,045.55 | 8,486,300 |
| 2024-08-07 | 17,700.00 | 18,150.00 | 17,650.00 | 18,000.00 | 17,383.56 | 21,470,600 |
| 2024-08-06 | 17,000.00 | 17,200.00 | 16,700.00 | 17,000.00 | 16,417.81 | 12,077,000 |
| 2024-08-05 | 17,750.00 | 17,850.00 | 16,800.00 | 16,800.00 | 16,224.66 | 14,347,200 |
| 2024-08-02 | 17,950.00 | 18,150.00 | 17,750.00 | 17,950.00 | 17,335.27 | 9,306,900 |
| 2024-08-01 | 18,650.00 | 18,850.00 | 17,800.00 | 18,200.00 | 17,576.71 | 13,126,900 |
| 2024-07-31 | 18,800.00 | 19,100.00 | 18,550.00 | 18,600.00 | 17,963.01 | 6,988,200 |
| 2024-07-30 | 18,850.00 | 18,950.00 | 18,550.00 | 18,750.00 | 18,107.88 | 10,190,800 |
| 2024-07-29 | 19,400.00 | 19,550.00 | 18,950.00 | 18,950.00 | 18,301.03 | 9,488,900 |
| 2024-07-26 | 19,800.00 | 19,850.00 | 19,200.00 | 19,300.00 | 18,639.04 | 14,335,800 |
| 2024-07-25 | 20,100.00 | 20,450.00 | 19,700.00 | 19,700.00 | 19,025.34 | 14,310,000 |
| 2024-07-24 | 20,050.00 | 20,200.00 | 19,800.00 | 20,150.00 | 19,459.93 | 5,260,200 |
| 2024-07-23 | 20,250.00 | 20,400.00 | 19,950.00 | 20,050.00 | 19,363.36 | 8,909,200 |
| 2024-07-22 | 19,900.00 | 20,150.00 | 19,600.00 | 20,050.00 | 19,363.36 | 7,886,900 |
| 2024-07-19 | 20,250.00 | 20,300.00 | 19,850.00 | 19,900.00 | 19,218.49 | 5,274,100 |
| 2024-07-18 | 19,800.00 | 20,150.00 | 19,600.00 | 20,150.00 | 19,459.93 | 9,699,200 |
| 2024-07-17 | 20,300.00 | 20,350.00 | 19,750.00 | 19,750.00 | 19,073.63 | 17,511,301 |
| 2024-07-16 | 20,400.00 | 20,550.00 | 20,150.00 | 20,200.00 | 19,508.22 | 10,324,900 |
| 2024-07-15 | 20,900.00 | 20,950.00 | 20,350.00 | 20,350.00 | 19,653.08 | 11,248,900 |
| 2024-07-12 | 20,750.00 | 21,250.00 | 20,650.00 | 20,750.00 | 20,039.38 | 8,545,000 |
| 2024-07-11 | 20,700.00 | 21,050.00 | 20,650.00 | 20,700.00 | 19,991.10 | 9,049,100 |
| 2024-07-10 | 20,600.00 | 21,050.00 | 20,550.00 | 20,550.00 | 19,846.23 | 9,607,200 |
| 2024-07-09 | 20,300.00 | 20,700.00 | 20,200.00 | 20,500.00 | 19,797.95 | 10,564,600 |
| 2024-07-08 | 20,800.00 | 20,800.00 | 20,300.00 | 20,300.00 | 19,604.79 | 18,447,500 |
| 2024-07-05 | 21,400.00 | 21,400.00 | 20,700.00 | 20,800.00 | 20,087.67 | 19,509,000 |
| 2024-07-04 | 21,300.00 | 21,700.00 | 21,100.00 | 21,250.00 | 20,522.26 | 11,937,700 |
| 2024-07-03 | 21,550.00 | 21,600.00 | 20,950.00 | 21,300.00 | 20,570.55 | 34,019,398 |
| 2024-07-02 | 21,900.00 | 22,000.00 | 21,600.00 | 21,700.00 | 20,956.85 | 8,412,200 |
| 2024-07-01 | 20,700.00 | 21,850.00 | 20,600.00 | 21,850.00 | 21,101.71 | 13,748,100 |
| 2024-06-28 | 20,400.00 | 21,200.00 | 20,400.00 | 20,450.00 | 19,749.66 | 12,792,300 |
| 2024-06-27 | 20,800.00 | 20,950.00 | 20,350.00 | 20,400.00 | 19,701.37 | 7,612,600 |
| 2024-06-26 | 21,500.00 | 21,500.00 | 20,750.00 | 20,800.00 | 20,087.67 | 5,934,800 |
| 2024-06-25 | 20,100.00 | 21,300.00 | 20,050.00 | 21,300.00 | 20,570.55 | 25,463,000 |
| 2024-06-24 | 19,900.00 | 20,500.00 | 19,900.00 | 19,950.00 | 19,266.78 | 10,193,900 |
| 2024-06-21 | 20,250.00 | 20,300.00 | 19,850.00 | 20,000.00 | 19,315.07 | 12,265,100 |
| 2024-06-20 | 20,600.00 | 20,800.00 | 20,050.00 | 20,250.00 | 19,556.51 | 12,661,900 |
| 2024-06-19 | 21,150.00 | 21,200.00 | 20,650.00 | 20,650.00 | 19,942.81 | 10,528,900 |
| 2024-06-18 | 21,250.00 | 21,350.00 | 21,100.00 | 21,100.00 | 20,377.40 | 6,162,400 |
| 2024-06-17 | 21,600.00 | 21,600.00 | 21,100.00 | 21,150.00 | 20,425.68 | 8,662,300 |
| 2024-06-14 | 21,800.00 | 21,850.00 | 21,450.00 | 21,450.00 | 20,715.41 | 10,374,700 |
| 2024-06-13 | 21,900.00 | 22,050.00 | 21,600.00 | 21,700.00 | 20,956.85 | 8,894,900 |
| 2024-06-12 | 21,700.00 | 21,950.00 | 21,600.00 | 21,850.00 | 21,101.71 | 7,999,200 |
| 2024-06-11 | 22,150.00 | 22,250.00 | 21,650.00 | 21,700.00 | 20,956.85 | 11,747,400 |
| 2024-06-10 | 22,300.00 | 22,450.00 | 22,050.00 | 22,100.00 | 21,343.15 | 5,854,400 |
| 2024-06-07 | 22,500.00 | 22,600.00 | 22,200.00 | 22,200.00 | 21,439.73 | 6,500,900 |
| 2024-06-06 | 22,700.00 | 22,800.00 | 22,200.00 | 22,500.00 | 21,729.45 | 6,309,300 |
| 2024-06-05 | 22,200.00 | 22,800.00 | 22,150.00 | 22,500.00 | 21,729.45 | 9,512,500 |
| 2024-06-04 | 22,400.00 | 22,450.00 | 22,050.00 | 22,100.00 | 21,343.15 | 4,847,800 |
| 2024-06-03 | 21,950.00 | 22,450.00 | 21,950.00 | 22,300.00 | 21,536.30 | 7,119,100 |
| 2024-05-31 | 22,100.00 | 22,100.00 | 21,650.00 | 21,750.00 | 21,005.14 | 5,366,300 |
| 2024-05-30 | 22,100.00 | 22,100.00 | 21,600.00 | 21,600.00 | 20,860.27 | 11,274,000 |
| 2024-05-29 | 22,500.00 | 22,500.00 | 22,100.00 | 22,150.00 | 21,391.44 | 7,483,700 |
| 2024-05-28 | 22,350.00 | 22,550.00 | 22,300.00 | 22,450.00 | 21,681.16 | 3,615,500 |
| 2024-05-27 | 22,300.00 | 22,400.00 | 22,200.00 | 22,300.00 | 21,536.30 | 4,622,900 |
| 2024-05-24 | 22,900.00 | 22,900.00 | 22,050.00 | 22,300.00 | 21,536.30 | 14,326,500 |
| 2024-05-23 | 23,000.00 | 23,200.00 | 22,750.00 | 23,000.00 | 22,212.33 | 5,858,600 |
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.