Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 22,700.00 | 22,850.00 | 22,500.00 | 22,800.00 | 22,019.18 | 3,400,700 |
| 2023-11-21 | 22,900.00 | 22,950.00 | 22,500.00 | 22,600.00 | 21,826.03 | 4,601,900 |
| 2023-11-20 | 22,550.00 | 23,200.00 | 22,550.00 | 22,550.00 | 21,777.74 | 4,059,300 |
| 2023-11-17 | 24,000.00 | 24,150.00 | 22,500.00 | 22,800.00 | 22,019.18 | 9,273,000 |
| 2023-11-16 | 24,000.00 | 24,050.00 | 23,650.00 | 23,850.00 | 23,033.22 | 4,276,100 |
| 2023-11-15 | 24,500.00 | 24,750.00 | 24,100.00 | 24,100.00 | 23,274.66 | 3,942,600 |
| 2023-11-14 | 23,850.00 | 24,100.00 | 23,500.00 | 24,000.00 | 23,178.08 | 3,670,600 |
| 2023-11-13 | 24,000.00 | 24,200.00 | 23,450.00 | 23,500.00 | 22,695.21 | 3,840,800 |
| 2023-11-10 | 23,850.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,129.79 | 6,288,500 |
| 2023-11-09 | 24,000.00 | 24,600.00 | 23,950.00 | 24,300.00 | 23,467.81 | 6,924,600 |
| 2023-11-08 | 23,200.00 | 23,850.00 | 22,850.00 | 23,700.00 | 22,888.36 | 5,845,600 |
| 2023-11-07 | 23,700.00 | 24,000.00 | 23,050.00 | 23,150.00 | 22,357.19 | 14,513,800 |
| 2023-11-06 | 24,300.00 | 24,500.00 | 23,700.00 | 24,000.00 | 23,178.08 | 5,656,700 |
| 2023-11-03 | 23,500.00 | 24,400.00 | 23,200.00 | 24,400.00 | 23,564.38 | 12,592,000 |
| 2023-11-02 | 23,000.00 | 23,300.00 | 22,450.00 | 23,250.00 | 22,453.77 | 6,770,700 |
| 2023-11-01 | 22,300.00 | 22,700.00 | 21,600.00 | 22,700.00 | 21,922.60 | 6,636,700 |
| 2023-10-31 | 23,300.00 | 23,700.00 | 22,200.00 | 22,200.00 | 21,439.73 | 6,762,200 |
| 2023-10-30 | 22,600.00 | 24,100.00 | 22,100.00 | 23,100.00 | 22,308.90 | 5,403,600 |
| 2023-10-27 | 24,600.00 | 24,650.00 | 22,900.00 | 22,900.00 | 22,115.75 | 12,955,400 |
| 2023-10-26 | 25,900.00 | 25,900.00 | 24,600.00 | 24,600.00 | 23,757.53 | 9,247,600 |
| 2023-10-25 | 26,800.00 | 27,000.00 | 26,450.00 | 26,450.00 | 25,544.18 | 2,808,000 |
| 2023-10-24 | 26,000.00 | 26,800.00 | 26,000.00 | 26,600.00 | 25,689.04 | 2,105,000 |
| 2023-10-23 | 26,500.00 | 26,500.00 | 25,950.00 | 26,000.00 | 25,109.59 | 2,251,100 |
| 2023-10-20 | 26,500.00 | 27,050.00 | 25,850.00 | 26,600.00 | 25,689.04 | 2,036,300 |
| 2023-10-19 | 26,400.00 | 27,000.00 | 25,800.00 | 26,400.00 | 25,495.89 | 3,446,000 |
| 2023-10-18 | 27,100.00 | 27,100.00 | 25,900.00 | 26,500.00 | 25,592.47 | 3,297,600 |
| 2023-10-17 | 26,650.00 | 27,600.00 | 26,550.00 | 27,000.00 | 26,075.34 | 3,254,700 |
| 2023-10-16 | 27,100.00 | 27,250.00 | 26,700.00 | 26,700.00 | 25,785.62 | 1,709,400 |
| 2023-10-13 | 27,100.00 | 27,500.00 | 27,000.00 | 27,350.00 | 26,413.36 | 1,812,100 |
| 2023-10-12 | 27,350.00 | 27,450.00 | 27,050.00 | 27,200.00 | 26,268.49 | 1,770,500 |
| 2023-10-11 | 27,100.00 | 27,300.00 | 26,900.00 | 27,000.00 | 26,075.34 | 1,790,200 |
| 2023-10-10 | 27,100.00 | 27,300.00 | 26,950.00 | 27,000.00 | 26,075.34 | 3,641,400 |
| 2023-10-09 | 27,200.00 | 27,200.00 | 26,850.00 | 27,050.00 | 26,123.63 | 2,542,200 |
| 2023-10-06 | 27,000.00 | 27,450.00 | 26,750.00 | 27,450.00 | 26,509.93 | 1,952,100 |
| 2023-10-05 | 27,000.00 | 27,400.00 | 26,700.00 | 26,800.00 | 25,882.19 | 2,160,600 |
| 2023-10-04 | 25,900.00 | 27,100.00 | 25,900.00 | 27,000.00 | 26,075.34 | 3,793,000 |
| 2023-10-03 | 26,750.00 | 26,950.00 | 26,200.00 | 26,300.00 | 25,399.32 | 3,301,100 |
| 2023-10-02 | 26,100.00 | 27,100.00 | 25,950.00 | 26,850.00 | 25,930.48 | 3,579,500 |
| 2023-09-29 | 25,600.00 | 27,050.00 | 25,600.00 | 26,100.00 | 25,206.16 | 5,121,100 |
| 2023-09-28 | 26,000.00 | 26,000.00 | 25,150.00 | 25,450.00 | 24,578.42 | 4,514,100 |
| 2023-09-27 | 26,100.00 | 26,450.00 | 25,500.00 | 26,100.00 | 25,206.16 | 5,340,700 |
| 2023-09-26 | 26,800.00 | 27,000.00 | 25,800.00 | 25,800.00 | 24,916.44 | 5,284,100 |
| 2023-09-25 | 27,300.00 | 27,700.00 | 26,600.00 | 26,600.00 | 25,689.04 | 4,484,800 |
| 2023-09-22 | 27,700.00 | 27,950.00 | 27,100.00 | 27,400.00 | 26,461.64 | 4,715,500 |
| 2023-09-21 | 28,200.00 | 28,200.00 | 27,850.00 | 28,150.00 | 27,185.96 | 4,131,100 |
| 2023-09-20 | 27,600.00 | 28,300.00 | 27,500.00 | 28,100.00 | 27,137.67 | 3,875,700 |
| 2023-09-19 | 27,800.00 | 28,150.00 | 27,350.00 | 27,600.00 | 26,654.79 | 5,600,300 |
| 2023-09-18 | 28,500.00 | 28,600.00 | 27,600.00 | 27,700.00 | 26,751.37 | 6,121,000 |
| 2023-09-15 | 28,900.00 | 29,150.00 | 28,400.00 | 28,400.00 | 27,427.40 | 5,877,700 |
| 2023-09-14 | 29,200.00 | 29,250.00 | 28,600.00 | 28,900.00 | 27,910.27 | 5,382,300 |
| 2023-09-13 | 29,550.00 | 29,600.00 | 28,900.00 | 29,000.00 | 28,006.85 | 6,439,000 |
| 2023-09-12 | 28,850.00 | 29,600.00 | 28,800.00 | 29,500.00 | 28,489.73 | 3,974,900 |
| 2023-09-11 | 29,800.00 | 29,900.00 | 28,700.00 | 28,700.00 | 27,717.12 | 5,687,100 |
| 2023-09-08 | 30,200.00 | 30,350.00 | 29,600.00 | 29,600.00 | 28,586.30 | 5,885,800 |
| 2023-09-07 | 30,300.00 | 30,550.00 | 30,200.00 | 30,300.00 | 29,262.33 | 4,593,600 |
| 2023-09-06 | 30,300.00 | 30,550.00 | 30,000.00 | 30,300.00 | 29,262.33 | 4,059,600 |
| 2023-09-05 | 30,300.00 | 30,750.00 | 30,100.00 | 30,150.00 | 29,117.47 | 5,008,600 |
| 2023-08-31 | 29,750.00 | 30,500.00 | 29,700.00 | 30,300.00 | 29,262.33 | 7,227,600 |
| 2023-08-30 | 29,350.00 | 29,900.00 | 29,300.00 | 29,700.00 | 28,682.88 | 6,019,400 |
| 2023-08-29 | 29,750.00 | 29,800.00 | 29,200.00 | 29,250.00 | 28,248.29 | 2,829,900 |
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.