Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 29,500.00 | 30,200.00 | 28,600.00 | 29,500.00 | 28,489.73 | 2,217,500 |
| 2022-12-06 | 30,500.00 | 30,950.00 | 29,350.00 | 29,350.00 | 28,344.86 | 2,967,300 |
| 2022-12-05 | 31,650.00 | 31,650.00 | 31,000.00 | 31,550.00 | 30,469.52 | 2,356,100 |
| 2022-12-02 | 29,100.00 | 31,550.00 | 29,000.00 | 31,550.00 | 30,469.52 | 3,067,200 |
| 2022-12-01 | 30,050.00 | 30,800.00 | 29,550.00 | 30,000.00 | 28,972.60 | 2,812,500 |
| 2022-11-30 | 31,000.00 | 31,000.00 | 29,800.00 | 30,550.00 | 29,503.77 | 2,894,300 |
| 2022-11-29 | 29,300.00 | 30,500.00 | 28,900.00 | 30,500.00 | 29,455.48 | 3,972,000 |
| 2022-11-28 | 27,950.00 | 29,300.00 | 27,550.00 | 29,300.00 | 28,296.58 | 4,231,400 |
| 2022-11-25 | 27,600.00 | 27,700.00 | 27,100.00 | 27,400.00 | 26,461.64 | 900,300 |
| 2022-11-24 | 26,000.00 | 27,550.00 | 26,000.00 | 27,100.00 | 26,171.92 | 1,209,600 |
| 2022-11-23 | 26,050.00 | 26,850.00 | 25,900.00 | 26,150.00 | 25,254.45 | 661,300 |
| 2022-11-22 | 26,100.00 | 28,000.00 | 26,050.00 | 26,150.00 | 25,254.45 | 1,870,400 |
| 2022-11-21 | 27,500.00 | 27,500.00 | 26,100.00 | 26,300.00 | 25,399.32 | 1,920,000 |
| 2022-11-18 | 28,000.00 | 28,300.00 | 27,300.00 | 27,600.00 | 26,654.79 | 1,936,700 |
| 2022-11-17 | 26,550.00 | 28,400.00 | 26,000.00 | 28,400.00 | 27,427.40 | 3,241,400 |
| 2022-11-16 | 23,850.00 | 26,650.00 | 23,300.00 | 26,550.00 | 25,640.75 | 2,283,400 |
| 2022-11-15 | 25,350.00 | 25,400.00 | 24,500.00 | 24,950.00 | 24,095.55 | 1,663,100 |
| 2022-11-14 | 24,500.00 | 25,350.00 | 24,100.00 | 25,350.00 | 24,481.85 | 1,901,700 |
| 2022-11-11 | 25,100.00 | 25,400.00 | 24,700.00 | 25,300.00 | 24,433.56 | 1,940,400 |
| 2022-11-10 | 25,350.00 | 25,600.00 | 24,550.00 | 24,800.00 | 23,950.68 | 1,447,000 |
| 2022-11-09 | 25,300.00 | 26,150.00 | 24,800.00 | 25,400.00 | 24,530.14 | 1,916,000 |
| 2022-11-08 | 25,500.00 | 25,750.00 | 24,800.00 | 25,250.00 | 24,385.27 | 3,748,400 |
| 2022-11-07 | 26,000.00 | 26,450.00 | 25,250.00 | 25,500.00 | 24,626.71 | 1,575,200 |
| 2022-11-04 | 25,500.00 | 26,050.00 | 24,550.00 | 26,000.00 | 25,109.59 | 1,786,100 |
| 2022-11-03 | 25,150.00 | 26,000.00 | 25,150.00 | 26,000.00 | 25,109.59 | 524,600 |
| 2022-11-02 | 26,050.00 | 26,300.00 | 25,100.00 | 25,800.00 | 24,916.44 | 1,209,300 |
| 2022-11-01 | 24,550.00 | 26,300.00 | 24,550.00 | 26,250.00 | 25,351.03 | 2,023,800 |
| 2022-10-31 | 24,200.00 | 24,600.00 | 23,000.00 | 24,600.00 | 23,757.53 | 1,343,000 |
| 2022-10-28 | 24,000.00 | 24,800.00 | 23,550.00 | 23,700.00 | 22,888.36 | 1,603,500 |
| 2022-10-27 | 22,900.00 | 23,750.00 | 22,500.00 | 23,750.00 | 22,936.64 | 2,378,900 |
| 2022-10-26 | 23,050.00 | 23,200.00 | 22,200.00 | 22,200.00 | 21,439.73 | 667,200 |
| 2022-10-25 | 21,600.00 | 23,650.00 | 21,400.00 | 23,000.00 | 22,212.33 | 1,369,200 |
| 2022-10-24 | 24,650.00 | 24,650.00 | 22,350.00 | 22,350.00 | 21,584.59 | 1,778,100 |
| 2022-10-21 | 24,900.00 | 25,000.00 | 24,000.00 | 24,000.00 | 23,178.08 | 720,600 |
| 2022-10-20 | 25,000.00 | 25,350.00 | 24,600.00 | 25,100.00 | 24,240.41 | 1,365,000 |
| 2022-10-19 | 25,600.00 | 25,850.00 | 24,950.00 | 25,200.00 | 24,336.99 | 661,800 |
| 2022-10-18 | 25,300.00 | 25,800.00 | 24,800.00 | 25,800.00 | 24,916.44 | 855,200 |
| 2022-10-17 | 24,300.00 | 24,900.00 | 23,900.00 | 24,900.00 | 24,047.26 | 1,037,800 |
| 2022-10-14 | 26,000.00 | 26,000.00 | 25,050.00 | 25,200.00 | 24,336.99 | 670,600 |
| 2022-10-13 | 24,200.00 | 25,600.00 | 23,800.00 | 25,600.00 | 24,723.29 | 1,584,500 |
| 2022-10-12 | 22,300.00 | 24,850.00 | 22,000.00 | 24,200.00 | 23,371.23 | 2,281,600 |
| 2022-10-11 | 25,300.00 | 25,600.00 | 23,650.00 | 23,650.00 | 22,840.07 | 2,576,300 |
| 2022-10-10 | 25,300.00 | 27,200.00 | 25,000.00 | 25,400.00 | 24,530.14 | 1,759,300 |
| 2022-10-07 | 26,200.00 | 27,150.00 | 24,900.00 | 26,000.00 | 25,109.59 | 2,464,400 |
| 2022-10-06 | 27,050.00 | 27,500.00 | 26,500.00 | 26,500.00 | 25,592.47 | 2,732,900 |
| 2022-10-05 | 26,750.00 | 27,900.00 | 26,550.00 | 27,000.00 | 26,075.34 | 922,900 |
| 2022-10-04 | 26,250.00 | 27,000.00 | 25,400.00 | 26,700.00 | 25,785.62 | 7,474,700 |
| 2022-10-03 | 27,550.00 | 27,900.00 | 26,100.00 | 26,100.00 | 25,206.16 | 1,364,000 |
| 2022-09-30 | 26,900.00 | 28,000.00 | 26,900.00 | 28,000.00 | 27,041.10 | 1,800,300 |
| 2022-09-29 | 27,200.00 | 27,800.00 | 26,950.00 | 27,200.00 | 26,268.49 | 2,284,800 |
| 2022-09-28 | 26,500.00 | 27,100.00 | 26,500.00 | 26,850.00 | 25,930.48 | 1,118,100 |
| 2022-09-27 | 27,150.00 | 27,400.00 | 26,600.00 | 26,650.00 | 25,737.33 | 1,271,100 |
| 2022-09-26 | 27,900.00 | 28,200.00 | 26,650.00 | 26,650.00 | 25,737.33 | 1,764,700 |
| 2022-09-23 | 28,250.00 | 28,650.00 | 28,250.00 | 28,500.00 | 27,523.97 | 515,200 |
| 2022-09-22 | 28,150.00 | 28,650.00 | 27,750.00 | 28,650.00 | 27,668.84 | 778,800 |
| 2022-09-21 | 28,650.00 | 28,850.00 | 28,300.00 | 28,600.00 | 27,620.55 | 494,100 |
| 2022-09-20 | 29,100.00 | 29,150.00 | 28,600.00 | 29,050.00 | 28,055.14 | 1,480,700 |
| 2022-09-19 | 29,250.00 | 29,350.00 | 28,800.00 | 29,100.00 | 28,103.42 | 1,602,700 |
| 2022-09-16 | 28,850.00 | 29,850.00 | 28,200.00 | 29,850.00 | 28,827.74 | 2,870,500 |
| 2022-09-15 | 28,600.00 | 29,000.00 | 28,300.00 | 28,850.00 | 27,861.99 | 1,332,600 |
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.