Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 29,550.00 | 29,750.00 | 28,700.00 | 28,800.00 | 27,813.70 | 4,965,876 |
| 2026-04-23 | 30,300.00 | 30,450.00 | 29,050.00 | 29,050.00 | 28,055.14 | 10,096,770 |
| 2026-04-22 | 29,350.00 | 30,500.00 | 28,700.00 | 29,950.00 | 28,924.32 | 9,529,001 |
| 2026-04-21 | 29,600.00 | 30,300.00 | 29,200.00 | 29,300.00 | 28,296.58 | 11,122,490 |
| 2026-04-20 | 28,600.00 | 29,500.00 | 28,150.00 | 29,450.00 | 28,441.44 | 6,693,291 |
| 2026-04-17 | 29,200.00 | 30,000.00 | 28,550.00 | 28,600.00 | 27,620.55 | 7,254,877 |
| 2026-04-16 | 29,500.00 | 30,650.00 | 29,000.00 | 29,600.00 | 28,586.30 | 16,470,240 |
| 2026-04-15 | 28,300.00 | 29,700.00 | 28,250.00 | 29,300.00 | 28,296.58 | 14,429,650 |
| 2026-04-14 | 27,850.00 | 28,050.00 | 27,600.00 | 27,900.00 | 26,944.52 | 3,855,902 |
| 2026-04-13 | 27,000.00 | 28,050.00 | 26,900.00 | 27,550.00 | 26,606.51 | 3,920,048 |
| 2026-04-10 | 27,850.00 | 28,000.00 | 27,050.00 | 27,500.00 | 26,558.22 | 4,613,163 |
| 2026-04-09 | 27,500.00 | 28,050.00 | 27,200.00 | 27,600.00 | 26,654.79 | 5,761,431 |
| 2026-04-08 | 26,800.00 | 27,600.00 | 26,500.00 | 27,600.00 | 26,654.79 | 7,017,461 |
| 2026-04-07 | 25,750.00 | 26,350.00 | 25,500.00 | 25,800.00 | 24,916.44 | 2,865,406 |
| 2026-04-06 | 26,300.00 | 27,000.00 | 25,650.00 | 25,750.00 | 24,868.15 | 3,949,363 |
| 2026-04-03 | 27,000.00 | 28,250.00 | 26,350.00 | 26,500.00 | 25,592.47 | 6,435,507 |
| 2026-04-02 | 28,000.00 | 28,300.00 | 27,200.00 | 27,200.00 | 26,268.49 | 6,536,014 |
| 2026-04-01 | 26,800.00 | 27,550.00 | 26,700.00 | 27,550.00 | 26,606.51 | 10,225,140 |
| 2026-03-31 | 25,700.00 | 25,850.00 | 25,450.00 | 25,750.00 | 24,868.15 | 2,506,264 |
| 2026-03-30 | 25,000.00 | 25,700.00 | 25,000.00 | 25,650.00 | 24,771.58 | 2,529,574 |
| 2026-03-27 | 25,550.00 | 26,050.00 | 25,300.00 | 25,750.00 | 24,868.15 | 3,505,507 |
| 2026-03-26 | 26,200.00 | 26,300.00 | 25,550.00 | 25,550.00 | 24,675.00 | 2,057,605 |
| 2026-03-25 | 25,450.00 | 26,450.00 | 25,400.00 | 26,350.00 | 25,447.60 | 5,264,034 |
| 2026-03-24 | 25,150.00 | 25,650.00 | 25,150.00 | 25,300.00 | 24,433.56 | 2,731,514 |
| 2026-03-23 | 25,550.00 | 25,550.00 | 24,500.00 | 25,350.00 | 24,481.85 | 5,048,614 |
| 2026-03-20 | 25,650.00 | 26,150.00 | 24,800.00 | 26,150.00 | 25,254.45 | 8,469,574 |
| 2026-03-19 | 26,000.00 | 26,100.00 | 25,350.00 | 26,050.00 | 25,157.88 | 5,190,863 |
| 2026-03-18 | 26,500.00 | 26,950.00 | 26,100.00 | 26,100.00 | 25,206.16 | 3,495,446 |
| 2026-03-17 | 26,000.00 | 26,900.00 | 25,900.00 | 26,450.00 | 25,544.18 | 5,165,784 |
| 2026-03-16 | 25,250.00 | 25,900.00 | 25,100.00 | 25,900.00 | 25,013.01 | 5,330,199 |
| 2026-03-13 | 25,600.00 | 26,000.00 | 25,250.00 | 25,250.00 | 24,385.27 | 3,445,596 |
| 2026-03-12 | 24,800.00 | 26,100.00 | 24,800.00 | 25,900.00 | 25,013.01 | 6,630,420 |
| 2026-03-11 | 24,000.00 | 25,600.00 | 23,900.00 | 25,600.00 | 24,723.29 | 8,113,856 |
| 2026-03-10 | 25,000.00 | 25,000.00 | 23,500.00 | 24,050.00 | 23,226.37 | 10,420,620 |
| 2026-03-09 | 24,450.00 | 25,000.00 | 24,450.00 | 24,450.00 | 23,612.67 | 3,110,142 |
| 2026-03-06 | 27,000.00 | 27,000.00 | 26,250.00 | 26,250.00 | 25,351.03 | 3,672,725 |
| 2026-03-05 | 27,800.00 | 28,600.00 | 27,000.00 | 27,000.00 | 26,075.34 | 7,006,839 |
| 2026-03-04 | 26,300.00 | 28,000.00 | 25,350.00 | 28,000.00 | 27,041.10 | 9,403,766 |
| 2026-03-03 | 27,800.00 | 28,000.00 | 26,050.00 | 26,350.00 | 25,447.60 | 9,613,587 |
| 2026-03-02 | 28,500.00 | 28,750.00 | 27,800.00 | 27,800.00 | 26,847.95 | 8,200,888 |
| 2026-02-27 | 29,800.00 | 29,800.00 | 29,050.00 | 29,050.00 | 28,055.14 | 3,130,473 |
| 2026-02-26 | 28,550.00 | 29,850.00 | 28,550.00 | 29,750.00 | 28,731.16 | 5,428,922 |
| 2026-02-25 | 29,300.00 | 29,500.00 | 28,550.00 | 28,550.00 | 27,572.26 | 9,057,515 |
| 2026-02-24 | 29,600.00 | 29,700.00 | 29,350.00 | 29,500.00 | 28,489.73 | 5,323,615 |
| 2026-02-23 | 30,000.00 | 30,100.00 | 29,400.00 | 30,000.00 | 28,972.60 | 6,294,829 |
| 2026-02-13 | 30,000.00 | 30,000.00 | 29,100.00 | 29,800.00 | 28,779.45 | 7,069,720 |
| 2026-02-12 | 29,500.00 | 30,250.00 | 29,200.00 | 29,950.00 | 28,924.32 | 7,601,913 |
| 2026-02-11 | 29,000.00 | 29,450.00 | 28,800.00 | 29,400.00 | 28,393.15 | 6,155,373 |
| 2026-02-10 | 28,100.00 | 29,550.00 | 27,900.00 | 28,950.00 | 27,958.56 | 11,259,020 |
| 2026-02-09 | 28,200.00 | 28,200.00 | 27,450.00 | 28,200.00 | 27,234.25 | 5,572,992 |
| 2026-02-06 | 28,300.00 | 29,250.00 | 28,000.00 | 28,050.00 | 27,089.38 | 8,646,674 |
| 2026-02-05 | 28,050.00 | 29,950.00 | 28,050.00 | 28,800.00 | 27,813.70 | 13,584,950 |
| 2026-02-04 | 28,500.00 | 28,600.00 | 27,100.00 | 28,250.00 | 27,282.53 | 11,660,970 |
| 2026-02-03 | 28,500.00 | 29,100.00 | 28,100.00 | 28,400.00 | 27,427.40 | 7,852,638 |
| 2026-02-02 | 29,800.00 | 29,900.00 | 28,100.00 | 28,100.00 | 27,137.67 | 13,231,860 |
| 2026-01-30 | 29,900.00 | 30,200.00 | 29,500.00 | 30,200.00 | 29,165.75 | 6,964,901 |
| 2026-01-29 | 29,850.00 | 30,000.00 | 29,050.00 | 30,000.00 | 28,972.60 | 3,837,537 |
| 2026-01-28 | 30,450.00 | 30,800.00 | 28,750.00 | 29,100.00 | 28,103.42 | 14,030,040 |
| 2026-01-27 | 31,000.00 | 31,000.00 | 29,200.00 | 30,900.00 | 29,841.78 | 10,761,980 |
| 2026-01-26 | 32,500.00 | 32,500.00 | 30,750.00 | 31,000.00 | 29,938.36 | 6,015,793 |
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.