Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 28,350.00 | 28,700.00 | 27,950.00 | 28,500.00 | 27,523.97 | 1,332,600 |
| 2022-09-13 | 28,850.00 | 29,200.00 | 28,350.00 | 28,350.00 | 27,379.11 | 1,872,600 |
| 2022-09-12 | 27,650.00 | 28,800.00 | 27,650.00 | 28,750.00 | 27,765.41 | 1,871,600 |
| 2022-09-09 | 27,800.00 | 27,800.00 | 27,200.00 | 27,500.00 | 26,558.22 | 1,482,000 |
| 2022-09-08 | 27,650.00 | 27,950.00 | 27,400.00 | 27,400.00 | 26,461.64 | 1,027,300 |
| 2022-09-07 | 27,900.00 | 28,250.00 | 27,600.00 | 27,650.00 | 26,703.08 | 1,875,900 |
| 2022-09-06 | 27,600.00 | 28,050.00 | 27,450.00 | 28,050.00 | 27,089.38 | 1,803,100 |
| 2022-09-05 | 27,750.00 | 28,000.00 | 27,550.00 | 27,550.00 | 26,606.51 | 6,850,000 |
| 2022-08-31 | 28,100.00 | 28,400.00 | 27,700.00 | 27,700.00 | 26,751.37 | 2,062,000 |
| 2022-08-30 | 28,400.00 | 28,800.00 | 28,300.00 | 28,400.00 | 27,427.40 | 885,800 |
| 2022-08-29 | 28,100.00 | 28,600.00 | 27,850.00 | 28,400.00 | 27,427.40 | 7,131,200 |
| 2022-08-26 | 29,200.00 | 29,350.00 | 28,850.00 | 28,850.00 | 27,861.99 | 1,022,400 |
| 2022-08-25 | 28,500.00 | 29,200.00 | 28,500.00 | 29,200.00 | 28,200.00 | 1,130,400 |
| 2022-08-24 | 28,900.00 | 28,900.00 | 28,550.00 | 28,600.00 | 27,620.55 | 7,800,100 |
| 2022-08-23 | 28,500.00 | 29,000.00 | 28,350.00 | 28,850.00 | 27,861.99 | 1,847,800 |
| 2022-08-22 | 29,150.00 | 29,300.00 | 28,450.00 | 29,050.00 | 28,055.14 | 1,382,200 |
| 2022-08-19 | 29,100.00 | 29,600.00 | 28,650.00 | 29,300.00 | 28,296.58 | 2,604,000 |
| 2022-08-18 | 29,500.00 | 29,750.00 | 29,150.00 | 29,600.00 | 28,586.30 | 2,271,900 |
| 2022-08-17 | 29,300.00 | 29,650.00 | 29,250.00 | 29,500.00 | 28,489.73 | 1,633,100 |
| 2022-08-16 | 29,400.00 | 29,550.00 | 29,100.00 | 29,300.00 | 28,296.58 | 1,098,200 |
| 2022-08-15 | 29,400.00 | 29,700.00 | 29,350.00 | 29,550.00 | 28,538.01 | 1,207,700 |
| 2022-08-12 | 28,550.00 | 29,450.00 | 28,550.00 | 29,350.00 | 28,344.86 | 1,079,100 |
| 2022-08-11 | 28,650.00 | 29,550.00 | 28,500.00 | 28,900.00 | 27,910.27 | 2,321,200 |
| 2022-08-10 | 28,500.00 | 28,900.00 | 28,400.00 | 28,400.00 | 27,427.40 | 824,100 |
| 2022-08-09 | 28,800.00 | 28,900.00 | 28,550.00 | 28,550.00 | 27,572.26 | 771,900 |
| 2022-08-08 | 28,700.00 | 28,950.00 | 28,700.00 | 28,700.00 | 27,717.12 | 933,200 |
| 2022-08-05 | 28,500.00 | 29,100.00 | 28,500.00 | 28,950.00 | 27,958.56 | 1,298,600 |
| 2022-08-04 | 28,900.00 | 29,500.00 | 28,650.00 | 29,000.00 | 28,006.85 | 1,213,600 |
| 2022-08-03 | 28,500.00 | 29,050.00 | 28,300.00 | 29,050.00 | 28,055.14 | 2,349,500 |
| 2022-08-02 | 28,700.00 | 29,000.00 | 28,350.00 | 29,000.00 | 28,006.85 | 2,203,100 |
| 2022-08-01 | 28,000.00 | 29,000.00 | 27,800.00 | 29,000.00 | 28,006.85 | 2,238,700 |
| 2022-07-29 | 28,400.00 | 28,550.00 | 27,600.00 | 28,000.00 | 27,041.10 | 3,187,900 |
| 2022-07-28 | 26,400.00 | 28,100.00 | 26,350.00 | 28,100.00 | 27,137.67 | 4,379,900 |
| 2022-07-27 | 26,200.00 | 26,300.00 | 26,000.00 | 26,300.00 | 25,399.32 | 676,600 |
| 2022-07-26 | 26,100.00 | 26,400.00 | 26,000.00 | 26,050.00 | 25,157.88 | 550,700 |
| 2022-07-25 | 26,050.00 | 26,300.00 | 25,850.00 | 26,300.00 | 25,399.32 | 1,173,900 |
| 2022-07-22 | 26,350.00 | 26,700.00 | 26,000.00 | 26,000.00 | 25,109.59 | 1,216,000 |
| 2022-07-21 | 26,100.00 | 26,450.00 | 26,000.00 | 26,300.00 | 25,399.32 | 2,652,900 |
| 2022-07-20 | 26,100.00 | 26,250.00 | 26,000.00 | 26,050.00 | 25,157.88 | 1,493,900 |
| 2022-07-19 | 25,800.00 | 26,050.00 | 25,750.00 | 26,000.00 | 25,109.59 | 937,900 |
| 2022-07-18 | 26,300.00 | 26,450.00 | 26,000.00 | 26,050.00 | 25,157.88 | 680,900 |
| 2022-07-15 | 26,000.00 | 26,300.00 | 25,650.00 | 26,200.00 | 25,302.74 | 1,215,800 |
| 2022-07-14 | 26,500.00 | 26,500.00 | 25,900.00 | 26,050.00 | 25,157.88 | 1,161,000 |
| 2022-07-13 | 26,200.00 | 26,600.00 | 25,800.00 | 26,250.00 | 25,351.03 | 806,000 |
| 2022-07-12 | 26,100.00 | 26,450.00 | 25,600.00 | 26,200.00 | 25,302.74 | 1,087,600 |
| 2022-07-11 | 26,000.00 | 26,500.00 | 25,150.00 | 26,000.00 | 25,109.59 | 3,468,900 |
| 2022-07-08 | 27,000.00 | 27,250.00 | 26,600.00 | 27,000.00 | 26,075.34 | 1,404,500 |
| 2022-07-07 | 26,200.00 | 27,000.00 | 26,200.00 | 27,000.00 | 26,075.34 | 2,402,600 |
| 2022-07-06 | 27,600.00 | 28,000.00 | 26,000.00 | 26,000.00 | 25,109.59 | 3,210,800 |
| 2022-07-05 | 28,500.00 | 28,800.00 | 27,950.00 | 27,950.00 | 26,992.81 | 1,297,000 |
| 2022-07-04 | 28,950.00 | 28,950.00 | 28,350.00 | 28,500.00 | 27,523.97 | 969,000 |
| 2022-07-01 | 28,550.00 | 28,650.00 | 27,900.00 | 28,650.00 | 27,668.84 | 1,900,600 |
| 2022-06-30 | 28,500.00 | 28,850.00 | 28,000.00 | 28,550.00 | 27,572.26 | 1,960,000 |
| 2022-06-29 | 28,700.00 | 29,150.00 | 28,400.00 | 28,450.00 | 27,475.68 | 1,095,400 |
| 2022-06-28 | 28,400.00 | 29,450.00 | 28,400.00 | 28,850.00 | 27,861.99 | 2,847,000 |
| 2022-06-27 | 27,700.00 | 28,800.00 | 27,650.00 | 28,750.00 | 27,765.41 | 1,271,000 |
| 2022-06-24 | 28,100.00 | 28,400.00 | 27,550.00 | 27,550.00 | 26,606.51 | 974,300 |
| 2022-06-23 | 28,050.00 | 28,450.00 | 28,000.00 | 28,050.00 | 27,089.38 | 801,400 |
| 2022-06-22 | 28,500.00 | 28,900.00 | 28,100.00 | 28,500.00 | 27,523.97 | 1,221,700 |
| 2022-06-21 | 27,600.00 | 28,350.00 | 27,600.00 | 28,000.00 | 27,041.10 | 2,572,900 |
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.