Vincom Retail JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	31,500.00	31,900.00	31,000.00	31,500.00	30,421.23	8,811,300
2021-12-21	31,050.00	31,850.00	30,800.00	31,400.00	30,324.66	10,916,000
2021-12-20	30,800.00	31,400.00	30,800.00	31,050.00	29,986.64	8,068,900
2021-12-17	30,150.00	31,550.00	30,100.00	30,800.00	29,745.21	14,851,500
2021-12-16	30,500.00	30,550.00	30,100.00	30,100.00	29,069.18	4,704,100
2021-12-15	30,250.00	30,400.00	30,050.00	30,400.00	29,358.90	4,387,300
2021-12-14	30,350.00	30,450.00	30,100.00	30,200.00	29,165.75	5,717,000
2021-12-13	30,400.00	30,550.00	30,200.00	30,450.00	29,407.19	8,112,300
2021-12-10	30,200.00	30,550.00	30,100.00	30,350.00	29,310.62	7,030,300
2021-12-09	30,000.00	30,500.00	29,700.00	30,450.00	29,407.19	9,927,500
2021-12-08	29,950.00	30,600.00	29,900.00	30,100.00	29,069.18	9,398,300
2021-12-07	28,150.00	29,950.00	28,150.00	29,950.00	28,924.32	9,465,300
2021-12-06	28,100.00	28,650.00	27,900.00	28,000.00	27,041.10	8,947,500
2021-12-03	29,700.00	29,900.00	28,100.00	28,100.00	27,137.67	10,439,600
2021-12-02	29,700.00	29,900.00	29,650.00	29,650.00	28,634.59	3,984,100
2021-12-01	29,850.00	30,400.00	29,600.00	29,700.00	28,682.88	7,503,100
2021-11-30	30,350.00	30,400.00	29,600.00	29,800.00	28,779.45	9,889,400
2021-11-29	29,800.00	30,700.00	29,800.00	30,150.00	29,117.47	9,548,000
2021-11-26	30,800.00	31,400.00	30,300.00	30,400.00	29,358.90	12,696,000
2021-11-25	31,500.00	31,700.00	30,800.00	30,850.00	29,793.49	12,084,900
2021-11-24	30,200.00	31,400.00	30,100.00	31,100.00	30,034.93	10,221,000
2021-11-23	29,650.00	30,500.00	29,350.00	30,150.00	29,117.47	7,276,000
2021-11-22	30,500.00	30,600.00	29,900.00	29,900.00	28,876.03	6,036,600
2021-11-19	31,100.00	31,400.00	30,000.00	30,500.00	29,455.48	10,336,300
2021-11-18	30,450.00	31,200.00	30,350.00	31,100.00	30,034.93	12,992,000
2021-11-17	30,100.00	30,500.00	30,050.00	30,450.00	29,407.19	6,727,900
2021-11-16	30,300.00	30,600.00	30,000.00	30,050.00	29,020.89	7,323,100
2021-11-15	30,300.00	30,550.00	30,100.00	30,200.00	29,165.75	7,837,800
2021-11-12	30,400.00	30,400.00	30,000.00	30,100.00	29,069.18	6,520,000
2021-11-11	30,950.00	31,000.00	30,300.00	30,300.00	29,262.33	7,440,300
2021-11-10	30,400.00	31,050.00	30,400.00	30,900.00	29,841.78	7,356,000
2021-11-09	30,800.00	30,850.00	30,350.00	30,400.00	29,358.90	9,637,100
2021-11-08	31,000.00	31,200.00	30,750.00	30,850.00	29,793.49	8,932,700
2021-11-05	31,900.00	31,900.00	31,050.00	31,200.00	30,131.51	5,909,000
2021-11-04	31,750.00	31,950.00	31,200.00	31,550.00	30,469.52	7,649,100
2021-11-03	31,050.00	32,500.00	30,800.00	31,700.00	30,614.38	13,725,200
2021-11-02	31,200.00	31,200.00	30,700.00	30,850.00	29,793.49	8,209,300
2021-11-01	31,400.00	31,400.00	30,900.00	31,150.00	30,083.22	10,261,800
2021-10-29	31,000.00	31,200.00	30,700.00	31,200.00	30,131.51	10,502,900
2021-10-28	31,500.00	31,500.00	30,800.00	31,000.00	29,938.36	7,455,600
2021-10-27	30,600.00	31,200.00	30,500.00	31,200.00	30,131.51	10,304,000
2021-10-26	30,300.00	30,600.00	29,400.00	30,600.00	29,552.05	8,370,500
2021-10-25	30,750.00	30,750.00	30,400.00	30,400.00	29,358.90	4,899,200
2021-10-22	30,600.00	31,000.00	30,550.00	30,650.00	29,600.34	6,422,700
2021-10-21	30,850.00	31,050.00	30,600.00	30,600.00	29,552.05	5,049,000

← NewerPage 21 of 21 · 1,245 trading days

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.