Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 27,250.00 | 27,450.00 | 26,950.00 | 27,000.00 | 26,075.34 | 8,132,400 |
| 2023-03-08 | 26,400.00 | 27,250.00 | 26,400.00 | 27,250.00 | 26,316.78 | 6,694,700 |
| 2023-03-07 | 26,700.00 | 27,000.00 | 26,400.00 | 26,600.00 | 25,689.04 | 5,628,500 |
| 2023-03-06 | 26,450.00 | 27,100.00 | 26,150.00 | 26,150.00 | 25,254.45 | 2,822,300 |
| 2023-03-03 | 26,300.00 | 26,500.00 | 25,700.00 | 26,000.00 | 25,109.59 | 2,239,300 |
| 2023-03-02 | 26,950.00 | 27,000.00 | 26,200.00 | 26,200.00 | 25,302.74 | 2,107,800 |
| 2023-03-01 | 26,700.00 | 27,450.00 | 26,200.00 | 26,800.00 | 25,882.19 | 2,068,500 |
| 2023-02-28 | 26,200.00 | 27,550.00 | 26,100.00 | 26,700.00 | 25,785.62 | 2,998,000 |
| 2023-02-27 | 26,150.00 | 26,600.00 | 25,550.00 | 25,750.00 | 24,868.15 | 1,513,400 |
| 2023-02-24 | 26,700.00 | 26,900.00 | 26,300.00 | 26,500.00 | 25,592.47 | 2,243,300 |
| 2023-02-23 | 28,300.00 | 28,400.00 | 26,500.00 | 26,500.00 | 25,592.47 | 4,737,800 |
| 2023-02-22 | 29,300.00 | 29,350.00 | 28,100.00 | 28,100.00 | 27,137.67 | 1,427,100 |
| 2023-02-21 | 29,350.00 | 29,800.00 | 29,150.00 | 29,600.00 | 28,586.30 | 1,309,700 |
| 2023-02-20 | 28,300.00 | 29,350.00 | 28,150.00 | 29,350.00 | 28,344.86 | 3,128,000 |
| 2023-02-17 | 28,300.00 | 28,650.00 | 28,000.00 | 28,400.00 | 27,427.40 | 1,280,800 |
| 2023-02-16 | 28,350.00 | 28,450.00 | 27,700.00 | 28,400.00 | 27,427.40 | 978,700 |
| 2023-02-15 | 27,800.00 | 28,400.00 | 27,600.00 | 28,350.00 | 27,379.11 | 999,600 |
| 2023-02-14 | 28,500.00 | 28,500.00 | 27,400.00 | 28,000.00 | 27,041.10 | 1,441,900 |
| 2023-02-13 | 28,000.00 | 28,500.00 | 27,550.00 | 28,500.00 | 27,523.97 | 1,031,800 |
| 2023-02-10 | 28,200.00 | 28,400.00 | 27,800.00 | 28,200.00 | 27,234.25 | 726,000 |
| 2023-02-09 | 28,300.00 | 28,950.00 | 28,150.00 | 28,200.00 | 27,234.25 | 1,233,500 |
| 2023-02-08 | 28,550.00 | 28,950.00 | 28,450.00 | 28,500.00 | 27,523.97 | 1,375,500 |
| 2023-02-07 | 29,400.00 | 29,500.00 | 28,550.00 | 28,550.00 | 27,572.26 | 1,347,600 |
| 2023-02-06 | 28,500.00 | 29,500.00 | 28,300.00 | 29,500.00 | 28,489.73 | 940,200 |
| 2023-02-03 | 28,850.00 | 29,200.00 | 28,600.00 | 29,200.00 | 28,200.00 | 1,095,800 |
| 2023-02-02 | 28,050.00 | 28,950.00 | 28,050.00 | 28,850.00 | 27,861.99 | 1,727,200 |
| 2023-02-01 | 29,700.00 | 29,700.00 | 28,000.00 | 28,000.00 | 27,041.10 | 1,893,600 |
| 2023-01-31 | 29,750.00 | 30,150.00 | 29,250.00 | 29,700.00 | 28,682.88 | 1,095,200 |
| 2023-01-30 | 30,200.00 | 30,200.00 | 29,300.00 | 29,800.00 | 28,779.45 | 1,610,100 |
| 2023-01-27 | 29,700.00 | 30,500.00 | 29,700.00 | 30,300.00 | 29,262.33 | 1,974,800 |
| 2023-01-19 | 29,000.00 | 30,300.00 | 29,000.00 | 29,650.00 | 28,634.59 | 3,043,500 |
| 2023-01-18 | 29,800.00 | 29,800.00 | 29,000.00 | 29,300.00 | 28,296.58 | 1,473,600 |
| 2023-01-17 | 28,700.00 | 29,850.00 | 27,950.00 | 29,850.00 | 28,827.74 | 2,194,800 |
| 2023-01-16 | 28,350.00 | 28,800.00 | 27,950.00 | 28,500.00 | 27,523.97 | 3,710,000 |
| 2023-01-13 | 28,700.00 | 29,000.00 | 28,250.00 | 28,600.00 | 27,620.55 | 770,200 |
| 2023-01-12 | 28,900.00 | 28,900.00 | 28,000.00 | 28,700.00 | 27,717.12 | 1,037,700 |
| 2023-01-11 | 29,450.00 | 29,500.00 | 28,500.00 | 28,500.00 | 27,523.97 | 989,900 |
| 2023-01-10 | 29,400.00 | 29,400.00 | 28,450.00 | 29,400.00 | 28,393.15 | 914,500 |
| 2023-01-09 | 29,250.00 | 29,600.00 | 29,000.00 | 29,400.00 | 28,393.15 | 4,603,700 |
| 2023-01-06 | 29,200.00 | 29,600.00 | 28,350.00 | 29,250.00 | 28,248.29 | 1,696,300 |
| 2023-01-05 | 28,400.00 | 29,200.00 | 28,000.00 | 29,200.00 | 28,200.00 | 4,076,200 |
| 2023-01-04 | 28,550.00 | 28,750.00 | 28,100.00 | 28,600.00 | 27,620.55 | 2,624,200 |
| 2023-01-03 | 27,000.00 | 28,100.00 | 26,350.00 | 28,100.00 | 27,137.67 | 3,875,900 |
| 2022-12-30 | 26,150.00 | 27,200.00 | 26,150.00 | 26,300.00 | 25,399.32 | 2,421,700 |
| 2022-12-29 | 26,800.00 | 27,150.00 | 26,500.00 | 26,500.00 | 25,592.47 | 1,881,900 |
| 2022-12-28 | 25,750.00 | 27,100.00 | 25,600.00 | 26,900.00 | 25,978.77 | 1,813,400 |
| 2022-12-27 | 25,000.00 | 26,250.00 | 24,750.00 | 25,800.00 | 24,916.44 | 1,897,200 |
| 2022-12-26 | 26,050.00 | 26,050.00 | 24,550.00 | 24,550.00 | 23,709.25 | 2,460,400 |
| 2022-12-23 | 26,150.00 | 26,150.00 | 25,550.00 | 25,800.00 | 24,916.44 | 1,835,700 |
| 2022-12-22 | 26,100.00 | 26,450.00 | 25,600.00 | 26,000.00 | 25,109.59 | 2,101,600 |
| 2022-12-21 | 26,150.00 | 26,700.00 | 25,600.00 | 26,000.00 | 25,109.59 | 3,216,500 |
| 2022-12-20 | 26,750.00 | 27,350.00 | 25,650.00 | 25,750.00 | 24,868.15 | 3,321,300 |
| 2022-12-19 | 27,000.00 | 27,800.00 | 26,250.00 | 27,300.00 | 26,365.07 | 2,643,000 |
| 2022-12-16 | 27,600.00 | 27,900.00 | 26,200.00 | 26,200.00 | 25,302.74 | 23,907,699 |
| 2022-12-15 | 27,950.00 | 28,050.00 | 27,500.00 | 27,900.00 | 26,944.52 | 2,131,800 |
| 2022-12-14 | 28,050.00 | 28,100.00 | 27,200.00 | 27,950.00 | 26,992.81 | 2,580,500 |
| 2022-12-13 | 27,400.00 | 28,000.00 | 27,050.00 | 28,000.00 | 27,041.10 | 4,978,600 |
| 2022-12-12 | 29,200.00 | 29,950.00 | 27,050.00 | 27,050.00 | 26,123.63 | 3,231,300 |
| 2022-12-09 | 28,850.00 | 29,500.00 | 28,050.00 | 28,900.00 | 27,910.27 | 7,990,300 |
| 2022-12-08 | 29,500.00 | 30,100.00 | 28,500.00 | 28,750.00 | 27,765.41 | 2,497,400 |
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.