Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 25,000.00 | 25,600.00 | 24,850.00 | 25,500.00 | 24,626.71 | 6,974,293 |
| 2025-05-09 | 24,800.00 | 25,100.00 | 24,700.00 | 25,000.00 | 24,143.84 | 9,207,642 |
| 2025-05-08 | 24,800.00 | 25,600.00 | 24,650.00 | 25,000.00 | 24,143.84 | 8,076,601 |
| 2025-05-07 | 24,850.00 | 24,950.00 | 24,550.00 | 24,900.00 | 24,047.26 | 10,303,450 |
| 2025-05-06 | 24,950.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,047.26 | 19,607,090 |
| 2025-05-05 | 23,550.00 | 24,900.00 | 23,450.00 | 24,900.00 | 24,047.26 | 15,500,920 |
| 2025-04-29 | 22,900.00 | 23,950.00 | 22,200.00 | 23,650.00 | 22,840.07 | 23,618,600 |
| 2025-04-28 | 22,800.00 | 23,500.00 | 22,550.00 | 23,100.00 | 22,308.90 | 14,336,300 |
| 2025-04-25 | 22,800.00 | 22,850.00 | 22,300.00 | 22,800.00 | 22,019.18 | 18,974,699 |
| 2025-04-24 | 22,000.00 | 23,100.00 | 21,800.00 | 22,800.00 | 22,019.18 | 16,543,000 |
| 2025-04-23 | 20,950.00 | 22,000.00 | 20,700.00 | 21,950.00 | 21,198.29 | 26,859,000 |
| 2025-04-22 | 20,350.00 | 20,600.00 | 19,300.00 | 20,600.00 | 19,894.52 | 19,583,699 |
| 2025-04-21 | 20,050.00 | 20,650.00 | 20,050.00 | 20,400.00 | 19,701.37 | 13,359,200 |
| 2025-04-18 | 20,450.00 | 21,000.00 | 19,550.00 | 20,400.00 | 19,701.37 | 19,747,199 |
| 2025-04-17 | 20,250.00 | 20,600.00 | 20,100.00 | 20,400.00 | 19,701.37 | 10,657,700 |
| 2025-04-16 | 20,200.00 | 21,100.00 | 20,150.00 | 20,400.00 | 19,701.37 | 19,670,699 |
| 2025-04-15 | 20,300.00 | 20,700.00 | 19,950.00 | 20,300.00 | 19,604.79 | 19,239,000 |
| 2025-04-14 | 19,500.00 | 20,350.00 | 19,250.00 | 20,300.00 | 19,604.79 | 18,452,000 |
| 2025-04-11 | 19,100.00 | 19,600.00 | 18,850.00 | 19,400.00 | 18,735.62 | 16,425,100 |
| 2025-04-10 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 18,590.75 | 1,914,000 |
| 2025-04-09 | 16,500.00 | 18,350.00 | 16,500.00 | 18,000.00 | 17,383.56 | 24,614,199 |
| 2025-04-08 | 18,000.00 | 18,150.00 | 17,500.00 | 17,500.00 | 16,900.68 | 20,576,000 |
| 2025-04-04 | 17,450.00 | 18,800.00 | 17,450.00 | 18,800.00 | 18,156.16 | 27,118,699 |
| 2025-04-03 | 19,300.00 | 19,600.00 | 18,750.00 | 18,750.00 | 18,107.88 | 18,588,500 |
| 2025-04-02 | 20,200.00 | 20,550.00 | 19,900.00 | 20,150.00 | 19,459.93 | 22,985,301 |
| 2025-04-01 | 19,350.00 | 20,100.00 | 19,250.00 | 20,000.00 | 19,315.07 | 16,455,600 |
| 2025-03-31 | 19,300.00 | 19,450.00 | 19,050.00 | 19,150.00 | 18,494.18 | 11,660,100 |
| 2025-03-28 | 19,600.00 | 19,650.00 | 19,350.00 | 19,500.00 | 18,832.19 | 9,714,400 |
| 2025-03-27 | 19,950.00 | 20,050.00 | 19,600.00 | 19,650.00 | 18,977.05 | 9,652,800 |
| 2025-03-26 | 19,950.00 | 20,150.00 | 19,750.00 | 19,950.00 | 19,266.78 | 22,377,500 |
| 2025-03-25 | 19,200.00 | 20,300.00 | 19,100.00 | 19,800.00 | 19,121.92 | 30,908,400 |
| 2025-03-24 | 18,450.00 | 19,200.00 | 18,400.00 | 19,150.00 | 18,494.18 | 19,774,400 |
| 2025-03-21 | 18,400.00 | 18,500.00 | 18,150.00 | 18,450.00 | 17,818.15 | 9,853,900 |
| 2025-03-20 | 18,500.00 | 18,750.00 | 18,300.00 | 18,400.00 | 17,769.86 | 3,614,700 |
| 2025-03-19 | 18,350.00 | 18,500.00 | 18,100.00 | 18,450.00 | 17,818.15 | 11,508,000 |
| 2025-03-18 | 18,700.00 | 18,800.00 | 18,400.00 | 18,450.00 | 17,818.15 | 12,489,750 |
| 2025-03-17 | 18,650.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,059.59 | 9,392,000 |
| 2025-03-14 | 18,900.00 | 19,100.00 | 18,700.00 | 18,750.00 | 18,107.88 | 11,422,100 |
| 2025-03-13 | 18,300.00 | 19,200.00 | 18,250.00 | 18,800.00 | 18,156.16 | 29,808,500 |
| 2025-03-12 | 18,200.00 | 18,450.00 | 18,150.00 | 18,300.00 | 17,673.29 | 13,214,600 |
| 2025-03-11 | 17,900.00 | 18,250.00 | 17,700.00 | 18,200.00 | 17,576.71 | 8,111,000 |
| 2025-03-10 | 18,350.00 | 18,450.00 | 18,200.00 | 18,250.00 | 17,625.00 | 9,621,300 |
| 2025-03-07 | 17,850.00 | 18,500.00 | 17,800.00 | 18,200.00 | 17,576.71 | 16,865,500 |
| 2025-03-06 | 17,750.00 | 17,950.00 | 17,650.00 | 17,850.00 | 17,238.70 | 7,172,100 |
| 2025-03-05 | 17,700.00 | 18,050.00 | 17,600.00 | 17,750.00 | 17,142.12 | 12,706,900 |
| 2025-03-04 | 17,600.00 | 17,800.00 | 17,550.00 | 17,700.00 | 17,093.84 | 11,444,500 |
| 2025-03-03 | 17,350.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,093.84 | 12,108,200 |
| 2025-02-28 | 17,250.00 | 17,650.00 | 17,200.00 | 17,400.00 | 16,804.11 | 11,606,300 |
| 2025-02-27 | 17,150.00 | 17,200.00 | 16,900.00 | 17,200.00 | 16,610.96 | 8,005,700 |
| 2025-02-26 | 17,250.00 | 17,350.00 | 17,000.00 | 17,150.00 | 16,562.67 | 5,280,100 |
| 2025-02-25 | 17,400.00 | 17,500.00 | 17,250.00 | 17,250.00 | 16,659.25 | 5,837,200 |
| 2025-02-24 | 17,200.00 | 17,350.00 | 17,100.00 | 17,350.00 | 16,755.82 | 7,296,500 |
| 2025-02-21 | 17,350.00 | 17,400.00 | 17,100.00 | 17,250.00 | 16,659.25 | 8,867,700 |
| 2025-02-20 | 17,250.00 | 17,450.00 | 17,250.00 | 17,350.00 | 16,755.82 | 10,812,700 |
| 2025-02-19 | 16,900.00 | 17,300.00 | 16,800.00 | 17,200.00 | 16,610.96 | 11,283,100 |
| 2025-02-18 | 16,500.00 | 17,050.00 | 16,450.00 | 16,850.00 | 16,272.95 | 10,881,800 |
| 2025-02-17 | 16,600.00 | 16,700.00 | 16,400.00 | 16,450.00 | 15,886.64 | 9,070,000 |
| 2025-02-14 | 16,700.00 | 16,800.00 | 16,550.00 | 16,600.00 | 16,031.51 | 5,337,400 |
| 2025-02-13 | 16,400.00 | 16,700.00 | 16,400.00 | 16,650.00 | 16,079.79 | 4,323,500 |
| 2025-02-12 | 16,550.00 | 16,600.00 | 16,400.00 | 16,400.00 | 15,838.36 | 2,712,700 |
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.