Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 23,100.00 | 23,700.00 | 23,100.00 | 23,150.00 | 22,357.19 | 13,120,700 |
| 2024-05-21 | 22,900.00 | 23,250.00 | 22,700.00 | 23,150.00 | 22,357.19 | 9,360,200 |
| 2024-05-20 | 23,250.00 | 23,550.00 | 22,850.00 | 22,850.00 | 22,067.47 | 6,019,600 |
| 2024-05-17 | 22,700.00 | 23,250.00 | 22,500.00 | 23,100.00 | 22,308.90 | 11,061,000 |
| 2024-05-16 | 22,500.00 | 22,800.00 | 22,450.00 | 22,650.00 | 21,874.32 | 6,049,800 |
| 2024-05-15 | 22,300.00 | 22,400.00 | 22,150.00 | 22,350.00 | 21,584.59 | 5,556,800 |
| 2024-05-14 | 22,800.00 | 22,850.00 | 22,150.00 | 22,250.00 | 21,488.01 | 5,075,300 |
| 2024-05-13 | 22,500.00 | 22,600.00 | 22,100.00 | 22,250.00 | 21,488.01 | 4,557,100 |
| 2024-05-10 | 22,900.00 | 23,000.00 | 22,300.00 | 22,500.00 | 21,729.45 | 7,424,200 |
| 2024-05-09 | 23,150.00 | 23,400.00 | 22,850.00 | 22,850.00 | 22,067.47 | 5,085,300 |
| 2024-05-08 | 23,300.00 | 23,350.00 | 22,850.00 | 23,200.00 | 22,405.48 | 7,760,700 |
| 2024-05-07 | 23,350.00 | 23,600.00 | 22,850.00 | 23,350.00 | 22,550.34 | 8,466,900 |
| 2024-05-06 | 23,500.00 | 23,500.00 | 23,000.00 | 23,350.00 | 22,550.34 | 9,871,700 |
| 2024-05-03 | 22,850.00 | 23,650.00 | 22,750.00 | 23,400.00 | 22,598.63 | 13,035,400 |
| 2024-05-02 | 22,450.00 | 22,800.00 | 22,350.00 | 22,750.00 | 21,970.89 | 6,044,600 |
| 2024-04-26 | 22,200.00 | 22,600.00 | 22,000.00 | 22,450.00 | 21,681.16 | 7,637,500 |
| 2024-04-25 | 22,350.00 | 22,600.00 | 22,100.00 | 22,550.00 | 21,777.74 | 4,172,100 |
| 2024-04-24 | 22,200.00 | 22,650.00 | 22,050.00 | 22,550.00 | 21,777.74 | 5,630,400 |
| 2024-04-23 | 22,200.00 | 22,500.00 | 21,600.00 | 21,900.00 | 21,150.00 | 4,860,300 |
| 2024-04-22 | 21,600.00 | 22,600.00 | 21,500.00 | 22,400.00 | 21,632.88 | 7,078,300 |
| 2024-04-19 | 21,650.00 | 21,950.00 | 21,050.00 | 21,300.00 | 20,570.55 | 8,590,500 |
| 2024-04-17 | 22,400.00 | 22,750.00 | 21,850.00 | 22,000.00 | 21,246.58 | 7,354,500 |
| 2024-04-16 | 22,400.00 | 22,650.00 | 21,900.00 | 22,200.00 | 21,439.73 | 12,875,500 |
| 2024-04-15 | 23,850.00 | 24,050.00 | 22,500.00 | 22,500.00 | 21,729.45 | 13,823,600 |
| 2024-04-12 | 23,950.00 | 24,400.00 | 23,950.00 | 24,150.00 | 23,322.95 | 3,555,700 |
| 2024-04-11 | 23,950.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,081.51 | 3,359,700 |
| 2024-04-10 | 24,250.00 | 24,700.00 | 24,200.00 | 24,250.00 | 23,419.52 | 4,857,200 |
| 2024-04-09 | 23,650.00 | 24,300.00 | 23,650.00 | 24,200.00 | 23,371.23 | 6,487,000 |
| 2024-04-08 | 24,800.00 | 24,850.00 | 23,600.00 | 23,600.00 | 22,791.78 | 14,765,400 |
| 2024-04-05 | 25,100.00 | 25,100.00 | 24,700.00 | 24,700.00 | 23,854.11 | 8,625,400 |
| 2024-04-04 | 25,800.00 | 25,800.00 | 25,250.00 | 25,300.00 | 24,433.56 | 5,579,700 |
| 2024-04-03 | 25,550.00 | 26,050.00 | 25,500.00 | 25,500.00 | 24,626.71 | 6,533,200 |
| 2024-04-02 | 25,700.00 | 25,750.00 | 25,350.00 | 25,550.00 | 24,675.00 | 7,812,300 |
| 2024-04-01 | 25,900.00 | 26,100.00 | 25,650.00 | 25,700.00 | 24,819.86 | 5,885,800 |
| 2024-03-29 | 25,950.00 | 25,950.00 | 25,500.00 | 25,850.00 | 24,964.73 | 5,141,000 |
| 2024-03-28 | 26,000.00 | 26,400.00 | 25,650.00 | 25,650.00 | 24,771.58 | 14,911,800 |
| 2024-03-27 | 26,350.00 | 26,400.00 | 25,900.00 | 25,950.00 | 25,061.30 | 5,922,300 |
| 2024-03-26 | 26,050.00 | 26,450.00 | 25,000.00 | 26,400.00 | 25,495.89 | 7,653,400 |
| 2024-03-25 | 26,500.00 | 26,950.00 | 25,950.00 | 26,050.00 | 25,157.88 | 9,017,100 |
| 2024-03-22 | 27,150.00 | 27,200.00 | 26,450.00 | 26,700.00 | 25,785.62 | 10,124,700 |
| 2024-03-21 | 26,700.00 | 27,150.00 | 26,350.00 | 26,950.00 | 26,027.05 | 12,984,100 |
| 2024-03-20 | 26,900.00 | 26,900.00 | 26,100.00 | 26,350.00 | 25,447.60 | 11,688,400 |
| 2024-03-19 | 28,500.00 | 28,750.00 | 26,700.00 | 26,750.00 | 25,833.90 | 16,149,800 |
| 2024-03-18 | 25,850.00 | 27,550.00 | 25,000.00 | 27,550.00 | 26,606.51 | 35,022,301 |
| 2024-03-15 | 25,700.00 | 25,800.00 | 25,100.00 | 25,750.00 | 24,868.15 | 11,282,300 |
| 2024-03-14 | 26,050.00 | 26,400.00 | 25,550.00 | 25,900.00 | 25,013.01 | 12,347,200 |
| 2024-03-13 | 25,200.00 | 25,900.00 | 24,950.00 | 25,900.00 | 25,013.01 | 8,044,000 |
| 2024-03-12 | 24,500.00 | 25,250.00 | 24,450.00 | 25,200.00 | 24,336.99 | 10,111,700 |
| 2024-03-11 | 25,400.00 | 25,550.00 | 24,500.00 | 24,500.00 | 23,660.96 | 11,759,900 |
| 2024-03-08 | 26,350.00 | 26,350.00 | 25,400.00 | 25,400.00 | 24,530.14 | 10,155,500 |
| 2024-03-07 | 26,000.00 | 26,250.00 | 25,750.00 | 26,000.00 | 25,109.59 | 7,948,600 |
| 2024-03-06 | 26,550.00 | 27,000.00 | 25,700.00 | 25,850.00 | 24,964.73 | 15,576,500 |
| 2024-03-05 | 27,000.00 | 27,200.00 | 26,400.00 | 26,700.00 | 25,785.62 | 11,665,700 |
| 2024-03-04 | 26,500.00 | 27,300.00 | 26,200.00 | 27,000.00 | 26,075.34 | 14,054,600 |
| 2024-03-01 | 26,600.00 | 26,800.00 | 25,850.00 | 26,650.00 | 25,737.33 | 13,728,700 |
| 2024-02-29 | 27,650.00 | 27,650.00 | 26,400.00 | 26,500.00 | 25,592.47 | 21,519,699 |
| 2024-02-28 | 26,800.00 | 27,900.00 | 26,300.00 | 27,800.00 | 26,847.95 | 21,112,400 |
| 2024-02-27 | 26,700.00 | 26,900.00 | 25,550.00 | 26,400.00 | 25,495.89 | 12,848,800 |
| 2024-02-26 | 25,450.00 | 26,500.00 | 25,350.00 | 26,000.00 | 25,109.59 | 14,384,600 |
| 2024-02-23 | 26,400.00 | 26,600.00 | 25,250.00 | 25,450.00 | 24,578.42 | 18,015,801 |
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.