Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 37,100.00 | 37,100.00 | 35,050.00 | 35,950.00 | 34,718.84 | 8,963,530 |
| 2025-10-28 | 34,750.00 | 37,000.00 | 33,600.00 | 36,800.00 | 35,539.73 | 28,548,461 |
| 2025-10-27 | 39,000.00 | 39,750.00 | 36,100.00 | 36,100.00 | 34,863.70 | 12,589,750 |
| 2025-10-24 | 39,200.00 | 39,800.00 | 38,100.00 | 38,800.00 | 37,471.23 | 9,020,652 |
| 2025-10-23 | 38,900.00 | 39,950.00 | 37,600.00 | 39,400.00 | 38,050.68 | 11,446,780 |
| 2025-10-22 | 39,400.00 | 39,400.00 | 36,350.00 | 39,000.00 | 37,664.38 | 14,804,890 |
| 2025-10-21 | 38,050.00 | 39,450.00 | 36,550.00 | 38,800.00 | 37,471.23 | 17,652,410 |
| 2025-10-20 | 39,500.00 | 41,300.00 | 38,150.00 | 38,150.00 | 36,843.49 | 19,008,211 |
| 2025-10-17 | 43,500.00 | 43,550.00 | 40,800.00 | 41,000.00 | 39,595.89 | 20,892,660 |
| 2025-10-16 | 42,200.00 | 43,500.00 | 41,000.00 | 43,400.00 | 41,913.70 | 18,030,721 |
| 2025-10-15 | 42,650.00 | 43,050.00 | 41,050.00 | 41,900.00 | 40,465.07 | 20,789,820 |
| 2025-10-14 | 44,100.00 | 45,200.00 | 42,700.00 | 42,750.00 | 41,285.96 | 32,791,352 |
| 2025-10-13 | 40,400.00 | 43,000.00 | 40,350.00 | 43,000.00 | 41,527.40 | 28,285,180 |
| 2025-10-10 | 38,000.00 | 40,400.00 | 37,500.00 | 40,350.00 | 38,968.15 | 20,038,000 |
| 2025-10-09 | 36,500.00 | 38,800.00 | 36,100.00 | 38,000.00 | 36,698.63 | 26,228,711 |
| 2025-10-08 | 35,300.00 | 36,450.00 | 34,150.00 | 36,300.00 | 35,056.85 | 17,453,090 |
| 2025-10-07 | 36,000.00 | 36,600.00 | 35,000.00 | 35,000.00 | 33,801.37 | 12,818,190 |
| 2025-10-06 | 34,500.00 | 35,000.00 | 33,300.00 | 35,000.00 | 33,801.37 | 16,092,310 |
| 2025-10-03 | 31,750.00 | 33,900.00 | 30,600.00 | 32,750.00 | 31,628.42 | 11,855,970 |
| 2025-10-02 | 33,200.00 | 33,500.00 | 31,750.00 | 31,750.00 | 30,662.67 | 6,936,677 |
| 2025-10-01 | 32,500.00 | 34,300.00 | 32,500.00 | 33,150.00 | 32,014.73 | 11,530,330 |
| 2025-09-30 | 30,400.00 | 32,100.00 | 30,300.00 | 32,100.00 | 31,000.68 | 18,178,529 |
| 2025-09-29 | 29,100.00 | 30,050.00 | 28,800.00 | 30,000.00 | 28,972.60 | 4,613,357 |
| 2025-09-26 | 29,450.00 | 29,450.00 | 28,800.00 | 29,400.00 | 28,393.15 | 3,374,686 |
| 2025-09-25 | 29,000.00 | 29,550.00 | 28,800.00 | 29,400.00 | 28,393.15 | 3,597,259 |
| 2025-09-24 | 28,300.00 | 29,150.00 | 27,850.00 | 29,000.00 | 28,006.85 | 3,605,456 |
| 2025-09-23 | 28,500.00 | 28,800.00 | 28,300.00 | 28,300.00 | 27,330.82 | 3,507,267 |
| 2025-09-22 | 29,600.00 | 29,800.00 | 28,400.00 | 28,800.00 | 27,813.70 | 6,312,997 |
| 2025-09-19 | 30,300.00 | 30,600.00 | 29,450.00 | 29,450.00 | 28,441.44 | 7,317,295 |
| 2025-09-18 | 30,050.00 | 31,500.00 | 30,050.00 | 30,200.00 | 29,165.75 | 6,791,188 |
| 2025-09-17 | 30,550.00 | 30,900.00 | 30,200.00 | 30,200.00 | 29,165.75 | 4,119,393 |
| 2025-09-16 | 30,950.00 | 31,100.00 | 30,600.00 | 30,600.00 | 29,552.05 | 2,798,440 |
| 2025-09-15 | 30,750.00 | 31,100.00 | 30,550.00 | 30,650.00 | 29,600.34 | 3,040,893 |
| 2025-09-12 | 31,100.00 | 31,300.00 | 30,600.00 | 30,750.00 | 29,696.92 | 2,638,165 |
| 2025-09-11 | 30,600.00 | 31,750.00 | 30,250.00 | 31,100.00 | 30,034.93 | 4,989,211 |
| 2025-09-10 | 30,450.00 | 30,600.00 | 30,050.00 | 30,600.00 | 29,552.05 | 2,723,554 |
| 2025-09-09 | 30,300.00 | 30,550.00 | 30,100.00 | 30,300.00 | 29,262.33 | 2,923,676 |
| 2025-09-08 | 30,300.00 | 30,850.00 | 30,250.00 | 30,300.00 | 29,262.33 | 4,187,201 |
| 2025-09-05 | 30,300.00 | 31,200.00 | 30,150.00 | 30,300.00 | 29,262.33 | 7,482,963 |
| 2025-09-04 | 30,400.00 | 30,400.00 | 29,900.00 | 30,300.00 | 29,262.33 | 4,318,516 |
| 2025-09-03 | 30,000.00 | 30,300.00 | 29,900.00 | 30,150.00 | 29,117.47 | 6,889,163 |
| 2025-08-29 | 30,500.00 | 30,750.00 | 30,000.00 | 30,400.00 | 29,358.90 | 9,895,502 |
| 2025-08-28 | 30,600.00 | 30,750.00 | 30,000.00 | 30,700.00 | 29,648.63 | 5,269,795 |
| 2025-08-27 | 31,250.00 | 31,300.00 | 30,550.00 | 30,600.00 | 29,552.05 | 4,511,558 |
| 2025-08-26 | 30,200.00 | 31,700.00 | 29,850.00 | 31,300.00 | 30,228.08 | 8,912,015 |
| 2025-08-25 | 30,100.00 | 30,800.00 | 29,400.00 | 30,000.00 | 28,972.60 | 6,441,202 |
| 2025-08-22 | 29,850.00 | 30,100.00 | 28,650.00 | 30,000.00 | 28,972.60 | 10,655,500 |
| 2025-08-21 | 30,000.00 | 30,500.00 | 29,500.00 | 30,400.00 | 29,358.90 | 7,602,358 |
| 2025-08-20 | 29,900.00 | 30,700.00 | 29,400.00 | 30,000.00 | 28,972.60 | 11,052,390 |
| 2025-08-19 | 29,500.00 | 29,950.00 | 29,200.00 | 29,950.00 | 28,924.32 | 8,343,215 |
| 2025-08-18 | 30,200.00 | 30,200.00 | 29,300.00 | 29,950.00 | 28,924.32 | 4,722,253 |
| 2025-08-15 | 30,250.00 | 31,400.00 | 29,550.00 | 30,300.00 | 29,262.33 | 8,627,282 |
| 2025-08-14 | 29,500.00 | 30,400.00 | 29,100.00 | 30,150.00 | 29,117.47 | 8,082,255 |
| 2025-08-13 | 29,450.00 | 29,650.00 | 28,650.00 | 29,450.00 | 28,441.44 | 7,502,041 |
| 2025-08-12 | 29,350.00 | 29,750.00 | 29,350.00 | 29,450.00 | 28,441.44 | 4,349,103 |
| 2025-08-11 | 29,650.00 | 29,900.00 | 29,300.00 | 29,350.00 | 28,344.86 | 4,097,069 |
| 2025-08-08 | 29,600.00 | 30,250.00 | 29,200.00 | 30,000.00 | 28,972.60 | 8,257,580 |
| 2025-08-07 | 30,100.00 | 30,500.00 | 29,200.00 | 30,500.00 | 29,455.48 | 6,156,850 |
| 2025-08-06 | 30,800.00 | 30,900.00 | 29,850.00 | 30,100.00 | 29,069.18 | 4,817,335 |
| 2025-08-05 | 29,350.00 | 31,000.00 | 29,000.00 | 30,950.00 | 29,890.07 | 14,562,210 |
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.