Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 27,150.00 | 27,350.00 | 27,100.00 | 27,350.00 | 26,413.36 | 4,699,600 |
| 2023-06-05 | 27,450.00 | 27,450.00 | 27,100.00 | 27,100.00 | 26,171.92 | 4,792,300 |
| 2023-06-02 | 27,050.00 | 27,350.00 | 26,900.00 | 27,100.00 | 26,171.92 | 4,819,200 |
| 2023-06-01 | 27,100.00 | 27,350.00 | 26,750.00 | 26,850.00 | 25,930.48 | 5,879,700 |
| 2023-05-31 | 27,750.00 | 27,800.00 | 27,100.00 | 27,100.00 | 26,171.92 | 5,544,300 |
| 2023-05-30 | 27,750.00 | 27,900.00 | 27,650.00 | 27,700.00 | 26,751.37 | 4,143,100 |
| 2023-05-29 | 27,700.00 | 27,850.00 | 27,700.00 | 27,700.00 | 26,751.37 | 3,243,000 |
| 2023-05-26 | 27,750.00 | 27,800.00 | 27,600.00 | 27,700.00 | 26,751.37 | 2,026,100 |
| 2023-05-25 | 27,600.00 | 27,750.00 | 27,500.00 | 27,700.00 | 26,751.37 | 1,359,800 |
| 2023-05-24 | 27,950.00 | 27,950.00 | 27,500.00 | 27,650.00 | 26,703.08 | 1,610,900 |
| 2023-05-23 | 27,900.00 | 28,100.00 | 27,650.00 | 27,700.00 | 26,751.37 | 3,423,900 |
| 2023-05-22 | 28,000.00 | 28,150.00 | 27,850.00 | 27,900.00 | 26,944.52 | 4,432,000 |
| 2023-05-19 | 28,050.00 | 28,300.00 | 27,700.00 | 28,000.00 | 27,041.10 | 3,008,700 |
| 2023-05-18 | 28,000.00 | 28,300.00 | 27,600.00 | 28,100.00 | 27,137.67 | 3,968,500 |
| 2023-05-17 | 28,300.00 | 28,350.00 | 27,900.00 | 27,900.00 | 26,944.52 | 3,150,400 |
| 2023-05-16 | 28,400.00 | 28,400.00 | 28,000.00 | 28,400.00 | 27,427.40 | 2,735,200 |
| 2023-05-15 | 28,450.00 | 28,650.00 | 28,300.00 | 28,400.00 | 27,427.40 | 3,477,300 |
| 2023-05-12 | 28,050.00 | 28,300.00 | 27,750.00 | 28,150.00 | 27,185.96 | 3,287,000 |
| 2023-05-11 | 28,000.00 | 28,150.00 | 27,850.00 | 28,050.00 | 27,089.38 | 3,295,500 |
| 2023-05-10 | 27,550.00 | 27,800.00 | 27,450.00 | 27,800.00 | 26,847.95 | 3,978,200 |
| 2023-05-09 | 27,450.00 | 27,650.00 | 27,350.00 | 27,400.00 | 26,461.64 | 2,135,300 |
| 2023-05-08 | 27,450.00 | 27,450.00 | 27,150.00 | 27,450.00 | 26,509.93 | 3,009,500 |
| 2023-05-05 | 27,250.00 | 27,550.00 | 27,100.00 | 27,150.00 | 26,220.21 | 1,515,000 |
| 2023-05-04 | 27,550.00 | 27,750.00 | 27,200.00 | 27,250.00 | 26,316.78 | 1,435,300 |
| 2023-04-28 | 27,100.00 | 27,700.00 | 27,100.00 | 27,700.00 | 26,751.37 | 2,842,300 |
| 2023-04-27 | 27,450.00 | 27,450.00 | 27,000.00 | 27,000.00 | 26,075.34 | 3,082,500 |
| 2023-04-26 | 27,800.00 | 27,800.00 | 26,850.00 | 27,500.00 | 26,558.22 | 8,235,832 |
| 2023-04-25 | 28,200.00 | 28,300.00 | 27,400.00 | 27,700.00 | 26,751.37 | 3,437,800 |
| 2023-04-24 | 28,750.00 | 28,900.00 | 28,000.00 | 28,150.00 | 27,185.96 | 4,250,900 |
| 2023-04-21 | 28,300.00 | 28,300.00 | 27,600.00 | 27,900.00 | 26,944.52 | 2,767,000 |
| 2023-04-20 | 28,300.00 | 28,350.00 | 27,950.00 | 28,300.00 | 27,330.82 | 1,686,700 |
| 2023-04-19 | 28,600.00 | 28,850.00 | 27,800.00 | 28,300.00 | 27,330.82 | 2,462,700 |
| 2023-04-18 | 28,450.00 | 28,600.00 | 28,250.00 | 28,500.00 | 27,523.97 | 2,264,000 |
| 2023-04-17 | 28,600.00 | 29,000.00 | 27,900.00 | 28,300.00 | 27,330.82 | 1,578,500 |
| 2023-04-14 | 28,650.00 | 28,800.00 | 28,450.00 | 28,600.00 | 27,620.55 | 2,955,300 |
| 2023-04-13 | 28,800.00 | 29,050.00 | 28,200.00 | 28,400.00 | 27,427.40 | 1,089,300 |
| 2023-04-12 | 28,950.00 | 29,050.00 | 28,500.00 | 28,700.00 | 27,717.12 | 7,786,700 |
| 2023-04-11 | 28,950.00 | 29,150.00 | 28,850.00 | 29,050.00 | 28,055.14 | 1,017,000 |
| 2023-04-10 | 29,300.00 | 29,300.00 | 28,900.00 | 29,100.00 | 28,103.42 | 1,835,500 |
| 2023-04-07 | 29,500.00 | 29,550.00 | 28,500.00 | 29,200.00 | 28,200.00 | 1,723,900 |
| 2023-04-06 | 29,550.00 | 29,550.00 | 29,300.00 | 29,500.00 | 28,489.73 | 3,206,800 |
| 2023-04-05 | 29,450.00 | 29,550.00 | 29,200.00 | 29,450.00 | 28,441.44 | 3,944,000 |
| 2023-04-04 | 29,600.00 | 29,600.00 | 29,050.00 | 29,450.00 | 28,441.44 | 3,286,055 |
| 2023-04-03 | 29,900.00 | 30,200.00 | 29,500.00 | 29,600.00 | 28,586.30 | 3,552,800 |
| 2023-03-31 | 30,000.00 | 31,000.00 | 29,550.00 | 29,550.00 | 28,538.01 | 5,574,300 |
| 2023-03-30 | 29,500.00 | 31,250.00 | 29,300.00 | 29,900.00 | 28,876.03 | 7,332,100 |
| 2023-03-29 | 29,000.00 | 29,250.00 | 28,750.00 | 29,250.00 | 28,248.29 | 2,162,200 |
| 2023-03-28 | 29,050.00 | 29,650.00 | 29,050.00 | 29,250.00 | 28,248.29 | 2,901,800 |
| 2023-03-27 | 29,250.00 | 29,450.00 | 28,650.00 | 29,300.00 | 28,296.58 | 1,714,000 |
| 2023-03-24 | 29,250.00 | 29,450.00 | 29,200.00 | 29,250.00 | 28,248.29 | 1,809,500 |
| 2023-03-23 | 29,000.00 | 29,450.00 | 29,000.00 | 29,300.00 | 28,296.58 | 2,117,500 |
| 2023-03-22 | 29,100.00 | 29,800.00 | 28,850.00 | 29,700.00 | 28,682.88 | 4,228,500 |
| 2023-03-21 | 28,950.00 | 29,500.00 | 28,150.00 | 29,450.00 | 28,441.44 | 3,042,400 |
| 2023-03-20 | 29,500.00 | 29,500.00 | 28,050.00 | 29,000.00 | 28,006.85 | 2,353,200 |
| 2023-03-17 | 28,950.00 | 29,700.00 | 28,950.00 | 29,500.00 | 28,489.73 | 7,691,400 |
| 2023-03-16 | 28,450.00 | 29,050.00 | 28,450.00 | 28,950.00 | 27,958.56 | 2,649,100 |
| 2023-03-15 | 28,800.00 | 29,400.00 | 28,200.00 | 28,500.00 | 27,523.97 | 15,458,300 |
| 2023-03-14 | 28,800.00 | 29,050.00 | 28,250.00 | 28,800.00 | 27,813.70 | 2,116,400 |
| 2023-03-13 | 27,950.00 | 29,400.00 | 27,850.00 | 29,100.00 | 28,103.42 | 4,348,400 |
| 2023-03-10 | 26,900.00 | 28,050.00 | 26,900.00 | 28,000.00 | 27,041.10 | 2,302,400 |
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.