Vincom Retail JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	16,600.00	16,600.00	16,300.00	16,400.00	15,838.36	6,501,700
2025-02-10	16,700.00	16,750.00	16,550.00	16,600.00	16,031.51	5,381,200
2025-02-07	16,650.00	16,900.00	16,600.00	16,850.00	16,272.95	6,185,200
2025-02-06	16,900.00	16,900.00	16,700.00	16,700.00	16,128.08	3,805,000
2025-02-05	16,350.00	17,100.00	16,350.00	16,850.00	16,272.95	13,551,200
2025-02-04	16,300.00	16,400.00	16,200.00	16,300.00	15,741.78	4,780,300
2025-02-03	16,500.00	16,500.00	16,150.00	16,300.00	15,741.78	6,103,500
2025-01-24	16,450.00	16,650.00	16,300.00	16,550.00	15,983.22	5,675,000
2025-01-23	16,200.00	16,500.00	16,200.00	16,450.00	15,886.64	4,726,700
2025-01-22	16,600.00	16,600.00	16,300.00	16,300.00	15,741.78	3,206,000
2025-01-21	16,750.00	16,750.00	16,500.00	16,600.00	16,031.51	4,035,284
2025-01-20	16,500.00	16,850.00	16,500.00	16,600.00	16,031.51	6,900,600
2025-01-17	16,500.00	16,600.00	16,450.00	16,550.00	15,983.22	5,548,658
2025-01-16	16,350.00	16,700.00	16,350.00	16,550.00	15,983.22	6,740,300
2025-01-15	16,200.00	16,500.00	16,100.00	16,500.00	15,934.93	8,227,500
2025-01-14	16,650.00	16,650.00	16,100.00	16,100.00	15,548.63	6,583,700
2025-01-13	16,800.00	16,850.00	16,500.00	16,700.00	16,128.08	4,774,200
2025-01-10	17,000.00	17,050.00	16,650.00	16,850.00	16,272.95	8,897,000
2025-01-09	16,900.00	17,150.00	16,800.00	17,000.00	16,417.81	3,344,000
2025-01-08	16,900.00	16,950.00	16,800.00	16,950.00	16,369.52	3,575,700
2025-01-07	17,050.00	17,150.00	16,800.00	16,950.00	16,369.52	7,224,500
2025-01-06	17,200.00	17,250.00	17,000.00	17,150.00	16,562.67	4,580,900
2025-01-03	17,350.00	17,450.00	17,150.00	17,200.00	16,610.96	3,011,100
2025-01-02	17,200.00	17,450.00	17,200.00	17,300.00	16,707.53	6,915,200
2024-12-31	17,050.00	17,300.00	17,050.00	17,150.00	16,562.67	4,645,500
2024-12-30	17,050.00	17,150.00	17,000.00	17,150.00	16,562.67	5,701,900
2024-12-27	17,200.00	17,250.00	17,000.00	17,150.00	16,562.67	5,865,200
2024-12-26	17,350.00	17,450.00	17,150.00	17,150.00	16,562.67	3,726,700
2024-12-25	17,050.00	17,500.00	17,050.00	17,300.00	16,707.53	9,857,700
2024-12-24	17,050.00	17,100.00	16,900.00	17,050.00	16,466.10	6,940,200
2024-12-23	17,150.00	17,200.00	17,000.00	17,050.00	16,466.10	4,976,400
2024-12-20	17,050.00	17,150.00	17,000.00	17,050.00	16,466.10	5,368,200
2024-12-19	17,050.00	17,250.00	16,950.00	17,050.00	16,466.10	6,408,800
2024-12-18	17,150.00	17,200.00	17,100.00	17,100.00	16,514.38	6,296,000
2024-12-17	17,300.00	17,350.00	17,100.00	17,150.00	16,562.67	5,731,600
2024-12-16	17,350.00	17,450.00	17,200.00	17,300.00	16,707.53	4,768,400
2024-12-13	17,300.00	17,400.00	17,200.00	17,350.00	16,755.82	4,866,800
2024-12-12	17,500.00	17,500.00	17,300.00	17,300.00	16,707.53	4,424,100
2024-12-11	17,600.00	17,650.00	17,350.00	17,350.00	16,755.82	10,851,600
2024-12-10	17,700.00	17,800.00	17,500.00	17,550.00	16,948.97	4,540,800
2024-12-09	17,700.00	17,850.00	17,700.00	17,700.00	17,093.84	4,702,100
2024-12-06	17,750.00	17,900.00	17,650.00	17,700.00	17,093.84	6,189,500
2024-12-05	17,400.00	17,900.00	17,350.00	17,850.00	17,238.70	6,615,400
2024-12-04	17,650.00	17,700.00	17,200.00	17,300.00	16,707.53	10,716,000
2024-12-03	17,850.00	17,850.00	17,700.00	17,700.00	17,093.84	4,707,800
2024-12-02	17,900.00	18,000.00	17,700.00	17,850.00	17,238.70	7,004,000
2024-11-29	17,950.00	18,000.00	17,800.00	17,900.00	17,286.99	8,596,000
2024-11-28	18,250.00	18,250.00	17,900.00	18,000.00	17,383.56	5,075,200
2024-11-27	18,300.00	18,350.00	18,050.00	18,100.00	17,480.14	4,478,700
2024-11-26	18,250.00	18,450.00	18,200.00	18,300.00	17,673.29	4,397,100
2024-11-25	18,100.00	18,350.00	18,100.00	18,250.00	17,625.00	4,345,600
2024-11-22	18,200.00	18,300.00	18,100.00	18,100.00	17,480.14	5,011,100
2024-11-21	18,000.00	18,200.00	17,950.00	18,200.00	17,576.71	6,395,700
2024-11-20	17,900.00	18,150.00	17,750.00	17,900.00	17,286.99	9,344,600
2024-11-19	18,100.00	18,250.00	17,900.00	17,900.00	17,286.99	4,931,300
2024-11-18	18,200.00	18,500.00	18,100.00	18,100.00	17,480.14	7,123,800
2024-11-15	18,150.00	18,500.00	18,050.00	18,200.00	17,576.71	10,515,600
2024-11-14	18,100.00	18,650.00	18,100.00	18,100.00	17,480.14	11,403,800
2024-11-13	18,000.00	18,200.00	17,950.00	18,100.00	17,480.14	6,231,800
2024-11-12	17,850.00	18,200.00	17,850.00	18,000.00	17,383.56	4,570,800

← NewerPage 8 of 21 · 1,245 trading daysOlder →

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.