Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 33,100.00 | 33,500.00 | 32,850.00 | 32,850.00 | 31,725.00 | 3,744,700 |
| 2022-03-22 | 33,000.00 | 33,350.00 | 32,950.00 | 33,200.00 | 32,063.01 | 4,008,800 |
| 2022-03-21 | 33,000.00 | 33,300.00 | 32,800.00 | 33,200.00 | 32,063.01 | 3,575,400 |
| 2022-03-18 | 32,450.00 | 33,350.00 | 32,150.00 | 33,000.00 | 31,869.86 | 6,825,500 |
| 2022-03-17 | 32,000.00 | 32,250.00 | 31,950.00 | 32,250.00 | 31,145.55 | 2,487,300 |
| 2022-03-16 | 32,000.00 | 32,150.00 | 31,750.00 | 31,750.00 | 30,662.67 | 3,471,300 |
| 2022-03-15 | 32,000.00 | 32,250.00 | 31,650.00 | 31,750.00 | 30,662.67 | 3,266,100 |
| 2022-03-14 | 31,650.00 | 32,450.00 | 31,000.00 | 32,000.00 | 30,904.11 | 5,694,100 |
| 2022-03-11 | 31,700.00 | 32,500.00 | 31,500.00 | 31,850.00 | 30,759.25 | 3,607,800 |
| 2022-03-10 | 32,100.00 | 32,600.00 | 32,000.00 | 32,000.00 | 30,904.11 | 14,045,000 |
| 2022-03-09 | 32,500.00 | 32,600.00 | 31,600.00 | 31,600.00 | 30,517.81 | 6,558,300 |
| 2022-03-08 | 32,750.00 | 33,000.00 | 32,500.00 | 32,500.00 | 31,386.99 | 4,965,000 |
| 2022-03-07 | 33,300.00 | 33,300.00 | 32,800.00 | 32,900.00 | 31,773.29 | 10,892,800 |
| 2022-03-04 | 32,650.00 | 34,000.00 | 32,350.00 | 33,750.00 | 32,594.18 | 12,245,500 |
| 2022-03-03 | 33,000.00 | 33,100.00 | 32,500.00 | 32,700.00 | 31,580.14 | 6,796,000 |
| 2022-03-02 | 33,400.00 | 33,500.00 | 32,600.00 | 32,800.00 | 31,676.71 | 7,593,900 |
| 2022-03-01 | 33,500.00 | 33,900.00 | 33,300.00 | 33,500.00 | 32,352.74 | 4,021,000 |
| 2022-02-28 | 34,000.00 | 34,200.00 | 33,500.00 | 33,500.00 | 32,352.74 | 5,203,100 |
| 2022-02-25 | 34,400.00 | 34,500.00 | 34,000.00 | 34,000.00 | 32,835.62 | 4,080,500 |
| 2022-02-24 | 34,650.00 | 34,900.00 | 33,150.00 | 34,000.00 | 32,835.62 | 12,181,800 |
| 2022-02-23 | 34,950.00 | 35,450.00 | 34,600.00 | 34,900.00 | 33,704.79 | 6,769,400 |
| 2022-02-22 | 33,900.00 | 34,800.00 | 33,500.00 | 34,500.00 | 33,318.49 | 7,644,200 |
| 2022-02-21 | 33,550.00 | 34,200.00 | 33,450.00 | 34,100.00 | 32,932.19 | 5,509,700 |
| 2022-02-18 | 34,000.00 | 34,350.00 | 33,500.00 | 33,600.00 | 32,449.32 | 6,181,900 |
| 2022-02-17 | 34,300.00 | 34,750.00 | 34,000.00 | 34,450.00 | 33,270.21 | 3,864,700 |
| 2022-02-16 | 34,200.00 | 34,450.00 | 33,750.00 | 34,300.00 | 33,125.34 | 4,748,300 |
| 2022-02-15 | 33,000.00 | 34,000.00 | 32,700.00 | 34,000.00 | 32,835.62 | 8,107,200 |
| 2022-02-14 | 33,600.00 | 34,250.00 | 33,000.00 | 33,000.00 | 31,869.86 | 9,233,700 |
| 2022-02-11 | 35,950.00 | 35,950.00 | 34,600.00 | 34,600.00 | 33,415.07 | 7,741,700 |
| 2022-02-10 | 36,000.00 | 36,700.00 | 35,300.00 | 36,000.00 | 34,767.12 | 11,023,600 |
| 2022-02-09 | 35,500.00 | 35,900.00 | 35,400.00 | 35,900.00 | 34,670.55 | 5,329,800 |
| 2022-02-08 | 35,500.00 | 35,950.00 | 35,000.00 | 35,500.00 | 34,284.25 | 5,580,400 |
| 2022-02-07 | 35,800.00 | 36,850.00 | 35,100.00 | 35,500.00 | 34,284.25 | 12,200,000 |
| 2022-01-28 | 34,100.00 | 35,800.00 | 34,100.00 | 34,950.00 | 33,753.08 | 9,856,200 |
| 2022-01-27 | 33,800.00 | 34,950.00 | 33,600.00 | 34,200.00 | 33,028.77 | 6,133,600 |
| 2022-01-26 | 33,600.00 | 35,250.00 | 33,150.00 | 33,900.00 | 32,739.04 | 8,966,300 |
| 2022-01-25 | 31,850.00 | 33,150.00 | 31,000.00 | 33,150.00 | 32,014.73 | 6,233,100 |
| 2022-01-24 | 33,100.00 | 33,100.00 | 31,000.00 | 31,000.00 | 29,938.36 | 6,704,300 |
| 2022-01-21 | 33,650.00 | 34,000.00 | 33,100.00 | 33,100.00 | 31,966.44 | 4,567,900 |
| 2022-01-20 | 32,900.00 | 34,300.00 | 32,700.00 | 33,600.00 | 32,449.32 | 6,649,000 |
| 2022-01-19 | 32,600.00 | 33,300.00 | 32,500.00 | 33,250.00 | 32,111.30 | 4,998,000 |
| 2022-01-18 | 31,600.00 | 33,200.00 | 31,500.00 | 32,400.00 | 31,290.41 | 9,207,200 |
| 2022-01-17 | 34,200.00 | 34,700.00 | 32,000.00 | 32,000.00 | 30,904.11 | 10,933,900 |
| 2022-01-14 | 33,000.00 | 34,650.00 | 33,000.00 | 34,400.00 | 33,221.92 | 5,676,600 |
| 2022-01-13 | 36,100.00 | 36,250.00 | 33,800.00 | 33,800.00 | 32,642.47 | 10,700,600 |
| 2022-01-12 | 33,950.00 | 36,050.00 | 32,200.00 | 36,000.00 | 34,767.12 | 17,911,801 |
| 2022-01-11 | 34,800.00 | 35,600.00 | 33,950.00 | 34,200.00 | 33,028.77 | 13,684,500 |
| 2022-01-10 | 34,650.00 | 36,500.00 | 34,650.00 | 35,000.00 | 33,801.37 | 11,188,000 |
| 2022-01-07 | 35,950.00 | 37,000.00 | 34,750.00 | 34,750.00 | 33,559.93 | 16,446,301 |
| 2022-01-06 | 34,500.00 | 35,600.00 | 34,100.00 | 35,600.00 | 34,380.82 | 25,011,801 |
| 2022-01-05 | 31,250.00 | 33,300.00 | 31,250.00 | 33,300.00 | 32,159.59 | 10,819,800 |
| 2022-01-04 | 30,300.00 | 31,500.00 | 30,300.00 | 31,150.00 | 30,083.22 | 8,227,500 |
| 2021-12-31 | 30,550.00 | 31,050.00 | 30,100.00 | 30,100.00 | 29,069.18 | 6,297,400 |
| 2021-12-30 | 30,500.00 | 31,150.00 | 30,400.00 | 30,500.00 | 29,455.48 | 4,192,200 |
| 2021-12-29 | 30,800.00 | 31,450.00 | 30,450.00 | 30,550.00 | 29,503.77 | 5,219,300 |
| 2021-12-28 | 31,300.00 | 31,350.00 | 30,650.00 | 30,800.00 | 29,745.21 | 5,867,700 |
| 2021-12-27 | 31,500.00 | 31,500.00 | 30,900.00 | 31,300.00 | 30,228.08 | 5,374,000 |
| 2021-12-24 | 31,000.00 | 31,500.00 | 30,800.00 | 31,250.00 | 30,179.79 | 7,890,700 |
| 2021-12-23 | 31,750.00 | 31,800.00 | 30,900.00 | 31,000.00 | 29,938.36 | 8,836,500 |
| 2021-12-22 | 31,500.00 | 31,900.00 | 31,000.00 | 31,500.00 | 30,421.23 | 8,811,300 |
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.