Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 28,950.00 | 29,750.00 | 28,850.00 | 29,750.00 | 28,731.16 | 5,961,600 |
| 2023-08-25 | 28,950.00 | 29,250.00 | 28,700.00 | 28,700.00 | 27,717.12 | 3,335,600 |
| 2023-08-24 | 28,850.00 | 29,200.00 | 28,700.00 | 29,050.00 | 28,055.14 | 4,677,200 |
| 2023-08-23 | 29,750.00 | 29,900.00 | 28,700.00 | 28,750.00 | 27,765.41 | 5,140,200 |
| 2023-08-22 | 29,300.00 | 29,450.00 | 28,100.00 | 29,300.00 | 28,296.58 | 5,004,700 |
| 2023-08-21 | 29,100.00 | 29,850.00 | 28,650.00 | 29,500.00 | 28,489.73 | 5,224,500 |
| 2023-08-18 | 30,200.00 | 30,500.00 | 28,600.00 | 29,100.00 | 28,103.42 | 13,856,300 |
| 2023-08-17 | 31,400.00 | 31,400.00 | 30,600.00 | 30,600.00 | 29,552.05 | 10,042,000 |
| 2023-08-16 | 31,900.00 | 32,000.00 | 31,300.00 | 31,500.00 | 30,421.23 | 11,916,600 |
| 2023-08-15 | 30,100.00 | 31,750.00 | 29,900.00 | 31,300.00 | 30,228.08 | 9,339,500 |
| 2023-08-14 | 30,600.00 | 30,700.00 | 30,200.00 | 30,300.00 | 29,262.33 | 6,375,800 |
| 2023-08-11 | 30,700.00 | 30,750.00 | 29,550.00 | 30,750.00 | 29,696.92 | 10,672,900 |
| 2023-08-10 | 30,900.00 | 30,950.00 | 29,950.00 | 30,050.00 | 29,020.89 | 7,708,100 |
| 2023-08-09 | 30,850.00 | 31,300.00 | 30,700.00 | 30,900.00 | 29,841.78 | 8,819,600 |
| 2023-08-08 | 29,900.00 | 31,450.00 | 29,700.00 | 31,000.00 | 29,938.36 | 17,958,199 |
| 2023-08-07 | 29,000.00 | 29,600.00 | 28,800.00 | 29,600.00 | 28,586.30 | 8,302,400 |
| 2023-08-04 | 28,600.00 | 29,100.00 | 28,500.00 | 28,700.00 | 27,717.12 | 4,925,300 |
| 2023-08-03 | 28,900.00 | 29,200.00 | 28,350.00 | 28,400.00 | 27,427.40 | 6,526,000 |
| 2023-08-02 | 29,050.00 | 29,200.00 | 28,800.00 | 28,900.00 | 27,910.27 | 4,972,700 |
| 2023-08-01 | 29,700.00 | 30,300.00 | 29,100.00 | 29,100.00 | 28,103.42 | 7,960,600 |
| 2023-07-31 | 29,500.00 | 29,900.00 | 29,300.00 | 29,650.00 | 28,634.59 | 11,601,500 |
| 2023-07-28 | 29,000.00 | 29,100.00 | 28,550.00 | 28,800.00 | 27,813.70 | 6,500,400 |
| 2023-07-27 | 28,900.00 | 28,950.00 | 28,300.00 | 28,500.00 | 27,523.97 | 6,087,800 |
| 2023-07-26 | 28,850.00 | 29,150.00 | 28,750.00 | 28,900.00 | 27,910.27 | 2,785,400 |
| 2023-07-25 | 28,400.00 | 29,350.00 | 28,150.00 | 29,000.00 | 28,006.85 | 8,777,400 |
| 2023-07-24 | 28,600.00 | 28,650.00 | 28,250.00 | 28,400.00 | 27,427.40 | 4,763,700 |
| 2023-07-21 | 28,000.00 | 28,400.00 | 27,950.00 | 28,400.00 | 27,427.40 | 5,092,900 |
| 2023-07-20 | 27,950.00 | 28,100.00 | 27,700.00 | 28,050.00 | 27,089.38 | 4,272,100 |
| 2023-07-19 | 28,350.00 | 28,350.00 | 27,850.00 | 27,950.00 | 26,992.81 | 7,742,000 |
| 2023-07-18 | 28,500.00 | 28,650.00 | 28,300.00 | 28,300.00 | 27,330.82 | 5,731,200 |
| 2023-07-17 | 28,050.00 | 28,750.00 | 28,000.00 | 28,650.00 | 27,668.84 | 7,354,900 |
| 2023-07-14 | 28,300.00 | 28,300.00 | 27,600.00 | 28,000.00 | 27,041.10 | 10,208,600 |
| 2023-07-13 | 28,300.00 | 28,350.00 | 28,050.00 | 28,150.00 | 27,185.96 | 7,872,900 |
| 2023-07-12 | 27,450.00 | 28,300.00 | 27,450.00 | 28,100.00 | 27,137.67 | 15,357,900 |
| 2023-07-11 | 27,100.00 | 27,650.00 | 27,000.00 | 27,300.00 | 26,365.07 | 13,500,500 |
| 2023-07-10 | 27,100.00 | 27,200.00 | 26,850.00 | 26,950.00 | 26,027.05 | 5,570,100 |
| 2023-07-07 | 26,950.00 | 27,050.00 | 26,800.00 | 27,000.00 | 26,075.34 | 5,174,000 |
| 2023-07-06 | 27,500.00 | 27,600.00 | 26,900.00 | 26,950.00 | 26,027.05 | 5,699,100 |
| 2023-07-05 | 27,200.00 | 27,700.00 | 27,100.00 | 27,500.00 | 26,558.22 | 5,712,700 |
| 2023-07-04 | 27,000.00 | 27,200.00 | 26,950.00 | 27,200.00 | 26,268.49 | 2,531,500 |
| 2023-07-03 | 26,950.00 | 27,200.00 | 26,850.00 | 27,000.00 | 26,075.34 | 3,200,500 |
| 2023-06-30 | 27,100.00 | 27,200.00 | 26,800.00 | 26,800.00 | 25,882.19 | 2,611,800 |
| 2023-06-29 | 27,200.00 | 27,600.00 | 27,000.00 | 27,000.00 | 26,075.34 | 5,475,500 |
| 2023-06-28 | 27,550.00 | 27,650.00 | 27,150.00 | 27,300.00 | 26,365.07 | 4,161,800 |
| 2023-06-27 | 26,800.00 | 27,550.00 | 26,750.00 | 27,450.00 | 26,509.93 | 7,670,300 |
| 2023-06-26 | 27,000.00 | 27,000.00 | 26,500.00 | 26,700.00 | 25,785.62 | 5,157,200 |
| 2023-06-23 | 27,000.00 | 27,100.00 | 26,850.00 | 26,850.00 | 25,930.48 | 4,075,500 |
| 2023-06-22 | 26,800.00 | 27,050.00 | 26,800.00 | 27,000.00 | 26,075.34 | 3,347,500 |
| 2023-06-21 | 26,650.00 | 26,850.00 | 26,650.00 | 26,800.00 | 25,882.19 | 3,153,100 |
| 2023-06-20 | 26,550.00 | 26,750.00 | 26,550.00 | 26,650.00 | 25,737.33 | 2,511,300 |
| 2023-06-19 | 26,650.00 | 26,850.00 | 26,550.00 | 26,550.00 | 25,640.75 | 2,841,300 |
| 2023-06-16 | 27,000.00 | 27,050.00 | 26,500.00 | 26,500.00 | 25,592.47 | 4,575,800 |
| 2023-06-15 | 27,200.00 | 27,300.00 | 26,850.00 | 26,850.00 | 25,930.48 | 3,049,300 |
| 2023-06-14 | 27,150.00 | 27,400.00 | 27,150.00 | 27,150.00 | 26,220.21 | 2,863,500 |
| 2023-06-13 | 26,800.00 | 27,150.00 | 26,700.00 | 27,100.00 | 26,171.92 | 3,192,200 |
| 2023-06-12 | 26,750.00 | 26,900.00 | 26,450.00 | 26,700.00 | 25,785.62 | 3,006,200 |
| 2023-06-09 | 27,050.00 | 27,050.00 | 26,600.00 | 26,700.00 | 25,785.62 | 2,895,800 |
| 2023-06-08 | 27,200.00 | 27,400.00 | 26,900.00 | 26,900.00 | 25,978.77 | 4,427,100 |
| 2023-06-07 | 27,400.00 | 27,450.00 | 27,200.00 | 27,250.00 | 26,316.78 | 4,217,500 |
| 2023-06-06 | 27,150.00 | 27,350.00 | 27,100.00 | 27,350.00 | 26,413.36 | 4,699,600 |
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.