Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 29,300.00 | 29,300.00 | 28,100.00 | 28,700.00 | 27,717.12 | 2,183,100 |
| 2022-06-17 | 28,800.00 | 29,850.00 | 28,500.00 | 29,350.00 | 28,344.86 | 2,350,300 |
| 2022-06-16 | 28,900.00 | 30,500.00 | 28,650.00 | 29,200.00 | 28,200.00 | 3,090,500 |
| 2022-06-15 | 29,150.00 | 29,150.00 | 28,300.00 | 28,900.00 | 27,910.27 | 2,498,100 |
| 2022-06-14 | 27,150.00 | 29,150.00 | 27,150.00 | 29,150.00 | 28,151.71 | 2,289,700 |
| 2022-06-13 | 29,100.00 | 29,400.00 | 28,400.00 | 29,000.00 | 28,006.85 | 3,179,400 |
| 2022-06-10 | 30,600.00 | 30,600.00 | 29,950.00 | 30,500.00 | 29,455.48 | 1,936,600 |
| 2022-06-09 | 30,400.00 | 30,900.00 | 30,000.00 | 30,900.00 | 29,841.78 | 1,442,400 |
| 2022-06-08 | 29,700.00 | 30,500.00 | 29,700.00 | 30,400.00 | 29,358.90 | 2,170,300 |
| 2022-06-07 | 29,650.00 | 29,900.00 | 29,150.00 | 29,900.00 | 28,876.03 | 1,839,000 |
| 2022-06-06 | 29,950.00 | 30,000.00 | 29,500.00 | 29,950.00 | 28,924.32 | 1,387,000 |
| 2022-06-03 | 29,500.00 | 29,950.00 | 29,300.00 | 29,950.00 | 28,924.32 | 1,491,300 |
| 2022-06-02 | 29,800.00 | 30,200.00 | 29,600.00 | 29,950.00 | 28,924.32 | 2,396,600 |
| 2022-06-01 | 29,900.00 | 30,150.00 | 29,550.00 | 30,050.00 | 29,020.89 | 2,299,900 |
| 2022-05-31 | 29,850.00 | 30,300.00 | 29,400.00 | 30,150.00 | 29,117.47 | 2,498,300 |
| 2022-05-30 | 29,800.00 | 29,950.00 | 29,200.00 | 29,950.00 | 28,924.32 | 2,849,200 |
| 2022-05-27 | 29,200.00 | 29,800.00 | 29,000.00 | 29,800.00 | 28,779.45 | 2,954,500 |
| 2022-05-26 | 29,400.00 | 29,750.00 | 28,950.00 | 29,600.00 | 28,586.30 | 1,976,300 |
| 2022-05-25 | 28,050.00 | 29,450.00 | 27,650.00 | 29,450.00 | 28,441.44 | 4,121,200 |
| 2022-05-24 | 27,350.00 | 28,100.00 | 26,600.00 | 28,100.00 | 27,137.67 | 2,611,100 |
| 2022-05-23 | 27,100.00 | 27,850.00 | 26,400.00 | 27,350.00 | 26,413.36 | 2,267,400 |
| 2022-05-20 | 27,400.00 | 27,700.00 | 26,850.00 | 27,350.00 | 26,413.36 | 2,127,600 |
| 2022-05-19 | 26,500.00 | 27,900.00 | 26,500.00 | 27,400.00 | 26,461.64 | 2,294,100 |
| 2022-05-18 | 27,500.00 | 27,650.00 | 26,750.00 | 27,400.00 | 26,461.64 | 6,057,820 |
| 2022-05-17 | 26,000.00 | 27,500.00 | 25,800.00 | 27,400.00 | 26,461.64 | 4,233,100 |
| 2022-05-16 | 25,500.00 | 26,800.00 | 25,500.00 | 26,250.00 | 25,351.03 | 4,649,600 |
| 2022-05-13 | 26,750.00 | 27,300.00 | 25,100.00 | 25,300.00 | 24,433.56 | 6,901,900 |
| 2022-05-12 | 28,500.00 | 28,900.00 | 26,900.00 | 26,900.00 | 25,978.77 | 3,703,900 |
| 2022-05-11 | 28,500.00 | 29,700.00 | 28,200.00 | 28,900.00 | 27,910.27 | 5,563,100 |
| 2022-05-10 | 27,900.00 | 28,350.00 | 27,800.00 | 28,100.00 | 27,137.67 | 4,311,400 |
| 2022-05-09 | 29,800.00 | 29,900.00 | 27,900.00 | 28,200.00 | 27,234.25 | 7,523,300 |
| 2022-05-06 | 29,600.00 | 30,500.00 | 29,600.00 | 29,600.00 | 28,586.30 | 7,951,800 |
| 2022-05-05 | 30,100.00 | 30,400.00 | 29,600.00 | 30,300.00 | 29,262.33 | 2,500,200 |
| 2022-05-04 | 30,750.00 | 30,750.00 | 29,800.00 | 29,950.00 | 28,924.32 | 2,473,100 |
| 2022-04-29 | 30,000.00 | 30,900.00 | 29,850.00 | 30,900.00 | 29,841.78 | 4,185,700 |
| 2022-04-28 | 30,500.00 | 30,550.00 | 29,850.00 | 29,850.00 | 28,827.74 | 3,488,600 |
| 2022-04-27 | 31,000.00 | 31,000.00 | 29,600.00 | 30,500.00 | 29,455.48 | 4,810,100 |
| 2022-04-26 | 29,100.00 | 31,050.00 | 28,400.00 | 31,050.00 | 29,986.64 | 6,442,800 |
| 2022-04-25 | 31,350.00 | 31,350.00 | 28,750.00 | 29,050.00 | 28,055.14 | 5,812,400 |
| 2022-04-22 | 30,750.00 | 31,200.00 | 30,500.00 | 30,900.00 | 29,841.78 | 3,238,200 |
| 2022-04-21 | 30,650.00 | 30,750.00 | 28,550.00 | 30,500.00 | 29,455.48 | 5,572,100 |
| 2022-04-20 | 30,850.00 | 31,050.00 | 30,450.00 | 30,650.00 | 29,600.34 | 3,784,800 |
| 2022-04-19 | 31,250.00 | 31,850.00 | 30,850.00 | 30,850.00 | 29,793.49 | 3,404,000 |
| 2022-04-18 | 31,450.00 | 32,000.00 | 31,250.00 | 31,350.00 | 30,276.37 | 3,556,800 |
| 2022-04-15 | 31,850.00 | 32,400.00 | 31,500.00 | 31,500.00 | 30,421.23 | 3,170,900 |
| 2022-04-14 | 32,000.00 | 32,100.00 | 31,750.00 | 31,850.00 | 30,759.25 | 2,223,100 |
| 2022-04-13 | 31,250.00 | 31,900.00 | 31,200.00 | 31,850.00 | 30,759.25 | 2,753,700 |
| 2022-04-12 | 32,200.00 | 32,450.00 | 31,100.00 | 31,100.00 | 30,034.93 | 4,993,200 |
| 2022-04-08 | 32,550.00 | 33,000.00 | 32,200.00 | 32,200.00 | 31,097.26 | 3,244,800 |
| 2022-04-07 | 33,650.00 | 33,800.00 | 32,650.00 | 32,650.00 | 31,531.85 | 4,387,100 |
| 2022-04-06 | 33,650.00 | 34,150.00 | 33,400.00 | 33,600.00 | 32,449.32 | 5,410,900 |
| 2022-04-05 | 33,800.00 | 34,200.00 | 33,500.00 | 33,650.00 | 32,497.60 | 3,094,300 |
| 2022-04-04 | 34,600.00 | 34,650.00 | 34,050.00 | 34,050.00 | 32,883.90 | 4,156,300 |
| 2022-04-01 | 33,400.00 | 34,050.00 | 33,050.00 | 34,050.00 | 32,883.90 | 6,486,100 |
| 2022-03-31 | 32,850.00 | 33,750.00 | 32,700.00 | 33,450.00 | 32,304.45 | 5,719,000 |
| 2022-03-30 | 32,550.00 | 33,150.00 | 32,400.00 | 32,500.00 | 31,386.99 | 3,398,500 |
| 2022-03-29 | 32,400.00 | 32,750.00 | 32,150.00 | 32,550.00 | 31,435.27 | 2,725,000 |
| 2022-03-28 | 32,500.00 | 32,900.00 | 32,000.00 | 32,000.00 | 30,904.11 | 3,732,900 |
| 2022-03-25 | 32,800.00 | 32,950.00 | 32,600.00 | 32,700.00 | 31,580.14 | 2,087,800 |
| 2022-03-24 | 32,850.00 | 33,100.00 | 32,750.00 | 32,800.00 | 31,676.71 | 3,330,600 |
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.