Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 28,400.00 | 29,150.00 | 28,300.00 | 29,100.00 | 28,103.42 | 4,975,960 |
| 2025-08-01 | 27,900.00 | 28,500.00 | 27,750.00 | 28,450.00 | 27,475.68 | 3,108,632 |
| 2025-07-31 | 27,600.00 | 28,400.00 | 27,550.00 | 28,100.00 | 27,137.67 | 5,571,841 |
| 2025-07-30 | 27,850.00 | 28,300.00 | 27,000.00 | 28,100.00 | 27,137.67 | 6,233,582 |
| 2025-07-29 | 29,400.00 | 29,500.00 | 28,000.00 | 28,000.00 | 27,041.10 | 8,029,095 |
| 2025-07-28 | 29,800.00 | 29,800.00 | 29,100.00 | 29,350.00 | 28,344.86 | 4,280,740 |
| 2025-07-25 | 29,300.00 | 29,800.00 | 29,100.00 | 29,500.00 | 28,489.73 | 2,343,669 |
| 2025-07-24 | 29,300.00 | 29,800.00 | 28,450.00 | 29,800.00 | 28,779.45 | 4,628,659 |
| 2025-07-23 | 30,000.00 | 30,000.00 | 29,250.00 | 29,250.00 | 28,248.29 | 4,685,844 |
| 2025-07-22 | 28,750.00 | 30,000.00 | 28,500.00 | 30,000.00 | 28,972.60 | 5,140,744 |
| 2025-07-21 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 28,006.85 | 6,118,298 |
| 2025-07-18 | 29,800.00 | 30,300.00 | 29,050.00 | 29,450.00 | 28,441.44 | 3,905,890 |
| 2025-07-17 | 28,850.00 | 29,950.00 | 28,500.00 | 29,750.00 | 28,731.16 | 8,815,194 |
| 2025-07-16 | 28,050.00 | 28,800.00 | 27,950.00 | 28,800.00 | 27,813.70 | 6,473,150 |
| 2025-07-15 | 28,500.00 | 28,600.00 | 28,050.00 | 28,150.00 | 27,185.96 | 4,651,607 |
| 2025-07-14 | 28,900.00 | 29,100.00 | 27,950.00 | 28,650.00 | 27,668.84 | 6,665,358 |
| 2025-07-11 | 28,700.00 | 28,900.00 | 28,050.00 | 28,600.00 | 27,620.55 | 7,707,585 |
| 2025-07-10 | 27,000.00 | 28,500.00 | 27,000.00 | 28,450.00 | 27,475.68 | 13,995,410 |
| 2025-07-09 | 26,000.00 | 26,800.00 | 25,750.00 | 26,800.00 | 25,882.19 | 7,765,856 |
| 2025-07-08 | 25,700.00 | 25,800.00 | 25,350.00 | 25,800.00 | 24,916.44 | 3,446,857 |
| 2025-07-07 | 25,200.00 | 25,600.00 | 25,100.00 | 25,500.00 | 24,626.71 | 3,749,793 |
| 2025-07-04 | 25,100.00 | 25,500.00 | 25,050.00 | 25,150.00 | 24,288.70 | 4,591,603 |
| 2025-07-03 | 25,200.00 | 25,200.00 | 24,750.00 | 25,050.00 | 24,192.12 | 6,857,442 |
| 2025-07-02 | 24,800.00 | 25,350.00 | 24,600.00 | 25,200.00 | 24,336.99 | 3,830,089 |
| 2025-07-01 | 24,650.00 | 24,800.00 | 24,450.00 | 24,800.00 | 23,950.68 | 2,540,683 |
| 2025-06-30 | 24,800.00 | 24,950.00 | 24,550.00 | 24,650.00 | 23,805.82 | 3,136,135 |
| 2025-06-27 | 24,500.00 | 24,800.00 | 24,350.00 | 24,800.00 | 23,950.68 | 3,687,424 |
| 2025-06-26 | 24,700.00 | 24,800.00 | 24,500.00 | 24,500.00 | 23,660.96 | 2,340,637 |
| 2025-06-25 | 24,950.00 | 25,250.00 | 24,650.00 | 24,650.00 | 23,805.82 | 4,187,618 |
| 2025-06-24 | 25,100.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,047.26 | 5,026,212 |
| 2025-06-23 | 24,300.00 | 25,100.00 | 23,800.00 | 24,750.00 | 23,902.40 | 6,770,107 |
| 2025-06-20 | 24,700.00 | 24,700.00 | 24,250.00 | 24,600.00 | 23,757.53 | 3,837,379 |
| 2025-06-19 | 24,500.00 | 24,900.00 | 24,400.00 | 24,700.00 | 23,854.11 | 3,165,377 |
| 2025-06-18 | 24,550.00 | 24,800.00 | 24,400.00 | 24,650.00 | 23,805.82 | 2,186,327 |
| 2025-06-17 | 24,500.00 | 25,500.00 | 24,450.00 | 24,550.00 | 23,709.25 | 4,828,181 |
| 2025-06-16 | 24,550.00 | 24,650.00 | 24,100.00 | 24,500.00 | 23,660.96 | 6,537,132 |
| 2025-06-13 | 24,800.00 | 25,000.00 | 23,800.00 | 24,550.00 | 23,709.25 | 8,134,731 |
| 2025-06-12 | 26,200.00 | 26,300.00 | 25,200.00 | 25,200.00 | 24,336.99 | 4,760,784 |
| 2025-06-11 | 26,500.00 | 26,500.00 | 25,450.00 | 26,100.00 | 25,206.16 | 5,624,815 |
| 2025-06-10 | 25,000.00 | 26,500.00 | 24,950.00 | 26,500.00 | 25,592.47 | 8,424,462 |
| 2025-06-09 | 26,100.00 | 26,400.00 | 25,550.00 | 25,550.00 | 24,675.00 | 6,915,429 |
| 2025-06-06 | 26,500.00 | 26,850.00 | 26,400.00 | 26,500.00 | 25,592.47 | 6,873,922 |
| 2025-06-05 | 26,800.00 | 27,000.00 | 26,400.00 | 27,000.00 | 26,075.34 | 6,790,266 |
| 2025-06-04 | 26,200.00 | 27,000.00 | 26,200.00 | 26,950.00 | 26,027.05 | 8,613,883 |
| 2025-06-03 | 26,450.00 | 27,000.00 | 26,100.00 | 26,500.00 | 25,592.47 | 8,763,901 |
| 2025-06-02 | 27,100.00 | 27,350.00 | 26,250.00 | 26,700.00 | 25,785.62 | 9,435,013 |
| 2025-05-30 | 27,650.00 | 27,700.00 | 27,000.00 | 27,500.00 | 26,558.22 | 10,034,710 |
| 2025-05-29 | 26,800.00 | 27,700.00 | 26,800.00 | 27,650.00 | 26,703.08 | 16,097,560 |
| 2025-05-28 | 25,550.00 | 26,800.00 | 25,350.00 | 26,700.00 | 25,785.62 | 16,730,061 |
| 2025-05-27 | 25,500.00 | 25,750.00 | 25,250.00 | 25,300.00 | 24,433.56 | 11,373,060 |
| 2025-05-26 | 25,600.00 | 25,650.00 | 24,500.00 | 25,500.00 | 24,626.71 | 8,738,323 |
| 2025-05-23 | 25,300.00 | 26,100.00 | 25,150.00 | 25,650.00 | 24,771.58 | 10,950,550 |
| 2025-05-22 | 25,650.00 | 26,050.00 | 25,100.00 | 25,350.00 | 24,481.85 | 13,909,560 |
| 2025-05-21 | 26,200.00 | 26,300.00 | 25,350.00 | 25,750.00 | 24,868.15 | 10,762,850 |
| 2025-05-20 | 24,750.00 | 25,900.00 | 24,700.00 | 25,800.00 | 24,916.44 | 15,477,500 |
| 2025-05-19 | 24,500.00 | 25,200.00 | 24,250.00 | 24,750.00 | 23,902.40 | 10,043,540 |
| 2025-05-16 | 24,100.00 | 24,550.00 | 23,600.00 | 24,500.00 | 23,660.96 | 13,369,560 |
| 2025-05-15 | 24,500.00 | 24,500.00 | 23,000.00 | 24,150.00 | 23,322.95 | 28,944,750 |
| 2025-05-14 | 24,950.00 | 25,500.00 | 24,350.00 | 24,700.00 | 23,854.11 | 12,165,690 |
| 2025-05-13 | 25,500.00 | 25,500.00 | 24,750.00 | 25,400.00 | 24,530.14 | 11,596,100 |
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.