Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 32,150.00 | 33,000.00 | 31,850.00 | 32,400.00 | 31,290.41 | 7,930,639 |
| 2026-01-22 | 31,200.00 | 32,150.00 | 31,000.00 | 31,850.00 | 30,759.25 | 7,264,118 |
| 2026-01-21 | 31,100.00 | 31,750.00 | 31,000.00 | 31,250.00 | 30,179.79 | 7,261,193 |
| 2026-01-20 | 31,650.00 | 32,000.00 | 31,000.00 | 31,150.00 | 30,083.22 | 11,036,140 |
| 2026-01-19 | 32,550.00 | 32,600.00 | 31,150.00 | 32,000.00 | 30,904.11 | 8,588,912 |
| 2026-01-16 | 31,600.00 | 32,500.00 | 31,600.00 | 32,000.00 | 30,904.11 | 9,678,947 |
| 2026-01-15 | 31,500.00 | 31,500.00 | 29,800.00 | 31,450.00 | 30,372.95 | 15,932,740 |
| 2026-01-14 | 33,550.00 | 33,550.00 | 31,450.00 | 31,800.00 | 30,710.96 | 16,176,160 |
| 2026-01-13 | 32,350.00 | 34,450.00 | 32,350.00 | 33,550.00 | 32,401.03 | 10,574,460 |
| 2026-01-12 | 34,500.00 | 35,000.00 | 32,550.00 | 32,600.00 | 31,483.56 | 25,346,070 |
| 2026-01-09 | 35,600.00 | 36,050.00 | 34,500.00 | 35,000.00 | 33,801.37 | 16,322,410 |
| 2026-01-08 | 38,400.00 | 38,500.00 | 35,900.00 | 35,900.00 | 34,670.55 | 17,884,119 |
| 2026-01-07 | 38,800.00 | 39,500.00 | 36,600.00 | 38,550.00 | 37,229.79 | 13,775,990 |
| 2026-01-06 | 36,100.00 | 38,050.00 | 35,700.00 | 38,050.00 | 36,746.92 | 21,324,461 |
| 2026-01-05 | 33,900.00 | 35,850.00 | 33,800.00 | 35,600.00 | 34,380.82 | 13,738,920 |
| 2025-12-31 | 32,500.00 | 33,800.00 | 32,200.00 | 33,650.00 | 32,497.60 | 9,976,697 |
| 2025-12-30 | 33,500.00 | 33,600.00 | 32,000.00 | 32,800.00 | 31,676.71 | 9,390,077 |
| 2025-12-29 | 32,000.00 | 33,950.00 | 31,300.00 | 33,200.00 | 32,063.01 | 8,219,663 |
| 2025-12-26 | 30,000.00 | 32,000.00 | 30,000.00 | 32,000.00 | 30,904.11 | 21,023,250 |
| 2025-12-25 | 34,700.00 | 37,050.00 | 32,250.00 | 32,250.00 | 31,145.55 | 16,969,420 |
| 2025-12-24 | 34,450.00 | 34,750.00 | 33,200.00 | 34,650.00 | 33,463.36 | 9,117,764 |
| 2025-12-23 | 32,700.00 | 35,000.00 | 32,400.00 | 34,250.00 | 33,077.05 | 14,896,550 |
| 2025-12-22 | 31,900.00 | 33,000.00 | 31,000.00 | 33,000.00 | 31,869.86 | 9,916,981 |
| 2025-12-19 | 30,350.00 | 31,800.00 | 30,200.00 | 31,700.00 | 30,614.38 | 10,897,810 |
| 2025-12-18 | 29,950.00 | 30,550.00 | 29,550.00 | 30,350.00 | 29,310.62 | 6,438,362 |
| 2025-12-17 | 29,550.00 | 30,800.00 | 28,950.00 | 29,700.00 | 28,682.88 | 8,997,184 |
| 2025-12-16 | 29,200.00 | 29,600.00 | 28,150.00 | 29,600.00 | 28,586.30 | 7,812,156 |
| 2025-12-15 | 27,450.00 | 29,350.00 | 27,450.00 | 28,900.00 | 27,910.27 | 11,741,730 |
| 2025-12-12 | 30,000.00 | 30,050.00 | 27,450.00 | 27,450.00 | 26,509.93 | 14,657,720 |
| 2025-12-11 | 30,100.00 | 30,700.00 | 29,500.00 | 29,500.00 | 28,489.73 | 8,451,950 |
| 2025-12-10 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 28,972.60 | 13,256,810 |
| 2025-12-09 | 32,950.00 | 33,400.00 | 31,300.00 | 32,000.00 | 30,904.11 | 11,445,970 |
| 2025-12-08 | 33,800.00 | 34,050.00 | 32,800.00 | 32,950.00 | 31,821.58 | 7,487,080 |
| 2025-12-05 | 34,400.00 | 34,900.00 | 33,750.00 | 33,800.00 | 32,642.47 | 7,438,512 |
| 2025-12-04 | 34,200.00 | 34,450.00 | 33,800.00 | 34,400.00 | 33,221.92 | 6,629,142 |
| 2025-12-03 | 34,850.00 | 34,850.00 | 33,850.00 | 34,500.00 | 33,318.49 | 8,142,264 |
| 2025-12-02 | 34,900.00 | 34,900.00 | 33,600.00 | 34,900.00 | 33,704.79 | 10,244,900 |
| 2025-12-01 | 34,600.00 | 35,700.00 | 34,400.00 | 34,900.00 | 33,704.79 | 13,904,770 |
| 2025-11-28 | 33,650.00 | 34,250.00 | 33,150.00 | 34,250.00 | 33,077.05 | 9,549,981 |
| 2025-11-27 | 34,100.00 | 34,900.00 | 33,650.00 | 33,650.00 | 32,497.60 | 8,142,982 |
| 2025-11-26 | 33,500.00 | 34,400.00 | 33,350.00 | 33,850.00 | 32,690.75 | 8,524,295 |
| 2025-11-25 | 35,400.00 | 35,400.00 | 33,300.00 | 33,400.00 | 32,256.16 | 12,141,700 |
| 2025-11-24 | 32,300.00 | 34,450.00 | 32,250.00 | 34,450.00 | 33,270.21 | 26,456,619 |
| 2025-11-21 | 31,800.00 | 32,300.00 | 31,500.00 | 32,200.00 | 31,097.26 | 6,198,125 |
| 2025-11-20 | 31,750.00 | 32,450.00 | 31,700.00 | 32,000.00 | 30,904.11 | 5,398,899 |
| 2025-11-19 | 32,300.00 | 32,300.00 | 31,550.00 | 31,600.00 | 30,517.81 | 6,889,489 |
| 2025-11-18 | 32,200.00 | 32,500.00 | 32,050.00 | 32,350.00 | 31,242.12 | 5,072,596 |
| 2025-11-17 | 32,250.00 | 33,050.00 | 32,050.00 | 32,200.00 | 31,097.26 | 7,534,907 |
| 2025-11-14 | 31,650.00 | 32,100.00 | 31,550.00 | 32,100.00 | 31,000.68 | 5,612,095 |
| 2025-11-13 | 32,700.00 | 32,700.00 | 31,800.00 | 31,950.00 | 30,855.82 | 5,916,472 |
| 2025-11-12 | 31,250.00 | 32,850.00 | 31,100.00 | 32,800.00 | 31,676.71 | 8,253,864 |
| 2025-11-11 | 29,800.00 | 31,450.00 | 29,750.00 | 31,050.00 | 29,986.64 | 10,451,550 |
| 2025-11-10 | 31,300.00 | 31,300.00 | 29,800.00 | 29,800.00 | 28,779.45 | 8,912,054 |
| 2025-11-07 | 31,800.00 | 31,850.00 | 30,200.00 | 31,350.00 | 30,276.37 | 14,440,230 |
| 2025-11-06 | 32,000.00 | 32,550.00 | 31,800.00 | 32,000.00 | 30,904.11 | 8,066,858 |
| 2025-11-05 | 33,200.00 | 33,300.00 | 32,200.00 | 32,500.00 | 31,386.99 | 8,668,169 |
| 2025-11-04 | 31,350.00 | 33,500.00 | 31,350.00 | 33,500.00 | 32,352.74 | 11,249,640 |
| 2025-11-03 | 33,250.00 | 33,800.00 | 31,350.00 | 31,350.00 | 30,276.37 | 16,516,230 |
| 2025-10-31 | 34,100.00 | 34,300.00 | 32,900.00 | 33,300.00 | 32,159.59 | 16,372,690 |
| 2025-10-30 | 35,950.00 | 35,950.00 | 34,100.00 | 34,600.00 | 33,415.07 | 9,867,521 |
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.