Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 25,800.00 | 26,650.00 | 25,750.00 | 26,400.00 | 25,495.89 | 14,017,400 |
| 2024-02-21 | 25,600.00 | 26,250.00 | 25,000.00 | 26,000.00 | 25,109.59 | 21,682,900 |
| 2024-02-20 | 24,750.00 | 25,700.00 | 24,700.00 | 25,500.00 | 24,626.71 | 27,613,900 |
| 2024-02-19 | 22,700.00 | 24,050.00 | 22,600.00 | 24,050.00 | 23,226.37 | 24,157,199 |
| 2024-02-16 | 22,100.00 | 22,700.00 | 22,050.00 | 22,500.00 | 21,729.45 | 8,591,500 |
| 2024-02-15 | 22,050.00 | 22,200.00 | 21,850.00 | 22,000.00 | 21,246.58 | 7,115,700 |
| 2024-02-07 | 21,700.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,150.00 | 6,100,200 |
| 2024-02-06 | 21,850.00 | 22,050.00 | 21,600.00 | 21,700.00 | 20,956.85 | 8,004,200 |
| 2024-02-05 | 22,350.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,053.42 | 13,264,300 |
| 2024-02-02 | 22,600.00 | 22,700.00 | 22,300.00 | 22,300.00 | 21,536.30 | 6,505,300 |
| 2024-02-01 | 22,500.00 | 22,700.00 | 22,450.00 | 22,650.00 | 21,874.32 | 6,885,000 |
| 2024-01-31 | 23,500.00 | 23,650.00 | 22,450.00 | 22,450.00 | 21,681.16 | 18,581,000 |
| 2024-01-30 | 23,300.00 | 23,600.00 | 23,100.00 | 23,400.00 | 22,598.63 | 8,150,500 |
| 2024-01-29 | 23,750.00 | 23,750.00 | 23,300.00 | 23,300.00 | 22,502.05 | 6,629,600 |
| 2024-01-26 | 23,950.00 | 23,950.00 | 23,550.00 | 23,750.00 | 22,936.64 | 6,830,500 |
| 2024-01-25 | 23,950.00 | 24,000.00 | 23,750.00 | 23,800.00 | 22,984.93 | 6,440,200 |
| 2024-01-24 | 23,750.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,129.79 | 11,329,900 |
| 2024-01-23 | 23,950.00 | 23,950.00 | 23,550.00 | 23,750.00 | 22,936.64 | 9,883,200 |
| 2024-01-22 | 24,000.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,081.51 | 11,888,700 |
| 2024-01-19 | 23,600.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,033.22 | 11,209,000 |
| 2024-01-18 | 23,300.00 | 23,550.00 | 23,200.00 | 23,550.00 | 22,743.49 | 7,389,200 |
| 2024-01-17 | 23,100.00 | 23,400.00 | 23,050.00 | 23,300.00 | 22,502.05 | 5,500,600 |
| 2024-01-16 | 22,950.00 | 23,100.00 | 22,850.00 | 23,100.00 | 22,308.90 | 2,666,500 |
| 2024-01-15 | 23,250.00 | 23,350.00 | 22,950.00 | 22,950.00 | 22,164.04 | 2,397,000 |
| 2024-01-12 | 23,300.00 | 23,300.00 | 22,900.00 | 23,100.00 | 22,308.90 | 6,284,400 |
| 2024-01-11 | 23,350.00 | 23,650.00 | 23,300.00 | 23,450.00 | 22,646.92 | 4,379,700 |
| 2024-01-10 | 23,350.00 | 23,500.00 | 23,200.00 | 23,300.00 | 22,502.05 | 3,763,500 |
| 2024-01-09 | 23,700.00 | 23,800.00 | 23,350.00 | 23,350.00 | 22,550.34 | 5,815,300 |
| 2024-01-08 | 23,350.00 | 24,100.00 | 23,350.00 | 23,700.00 | 22,888.36 | 8,061,200 |
| 2024-01-05 | 23,550.00 | 23,550.00 | 23,100.00 | 23,350.00 | 22,550.34 | 3,301,000 |
| 2024-01-04 | 23,250.00 | 23,600.00 | 23,250.00 | 23,400.00 | 22,598.63 | 4,793,300 |
| 2024-01-03 | 23,000.00 | 23,300.00 | 22,900.00 | 23,250.00 | 22,453.77 | 2,678,300 |
| 2024-01-02 | 23,500.00 | 23,550.00 | 23,050.00 | 23,100.00 | 22,308.90 | 4,421,200 |
| 2023-12-29 | 23,650.00 | 23,650.00 | 23,300.00 | 23,300.00 | 22,502.05 | 5,109,200 |
| 2023-12-28 | 23,250.00 | 23,700.00 | 23,250.00 | 23,500.00 | 22,695.21 | 6,285,000 |
| 2023-12-27 | 23,300.00 | 23,450.00 | 23,200.00 | 23,250.00 | 22,453.77 | 3,220,300 |
| 2023-12-26 | 23,350.00 | 23,500.00 | 23,150.00 | 23,300.00 | 22,502.05 | 2,651,000 |
| 2023-12-25 | 22,850.00 | 23,400.00 | 22,850.00 | 23,400.00 | 22,598.63 | 3,490,400 |
| 2023-12-22 | 22,950.00 | 23,000.00 | 22,700.00 | 22,950.00 | 22,164.04 | 1,890,300 |
| 2023-12-21 | 22,900.00 | 23,000.00 | 22,700.00 | 22,950.00 | 22,164.04 | 1,587,500 |
| 2023-12-20 | 22,900.00 | 23,100.00 | 22,700.00 | 23,000.00 | 22,212.33 | 2,595,400 |
| 2023-12-19 | 22,650.00 | 22,850.00 | 22,550.00 | 22,700.00 | 21,922.60 | 3,228,400 |
| 2023-12-18 | 22,650.00 | 22,900.00 | 22,550.00 | 22,600.00 | 21,826.03 | 2,404,200 |
| 2023-12-15 | 22,850.00 | 23,050.00 | 22,550.00 | 22,550.00 | 21,777.74 | 4,255,900 |
| 2023-12-14 | 23,250.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,067.47 | 3,505,600 |
| 2023-12-13 | 23,650.00 | 23,700.00 | 22,950.00 | 23,000.00 | 22,212.33 | 6,110,000 |
| 2023-12-12 | 23,700.00 | 23,800.00 | 23,400.00 | 23,650.00 | 22,840.07 | 3,058,000 |
| 2023-12-11 | 23,450.00 | 23,750.00 | 23,450.00 | 23,650.00 | 22,840.07 | 3,772,200 |
| 2023-12-08 | 22,800.00 | 23,450.00 | 22,700.00 | 23,350.00 | 22,550.34 | 5,574,900 |
| 2023-12-07 | 22,950.00 | 23,200.00 | 22,650.00 | 22,800.00 | 22,019.18 | 5,052,900 |
| 2023-12-06 | 22,850.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,115.75 | 3,749,700 |
| 2023-12-05 | 23,000.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,067.47 | 3,961,100 |
| 2023-12-04 | 22,900.00 | 23,250.00 | 22,650.00 | 23,000.00 | 22,212.33 | 4,686,600 |
| 2023-12-01 | 22,650.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,019.18 | 2,550,200 |
| 2023-11-30 | 23,100.00 | 23,200.00 | 22,100.00 | 22,100.00 | 21,343.15 | 3,943,400 |
| 2023-11-29 | 22,900.00 | 23,350.00 | 22,800.00 | 23,200.00 | 22,405.48 | 4,081,300 |
| 2023-11-28 | 22,600.00 | 22,800.00 | 22,350.00 | 22,800.00 | 22,019.18 | 2,200,700 |
| 2023-11-27 | 22,600.00 | 22,950.00 | 22,550.00 | 22,600.00 | 21,826.03 | 2,222,200 |
| 2023-11-24 | 22,550.00 | 22,600.00 | 22,000.00 | 22,600.00 | 21,826.03 | 4,005,100 |
| 2023-11-23 | 22,900.00 | 23,450.00 | 22,600.00 | 22,600.00 | 21,826.03 | 5,353,700 |
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.