Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 17,800.00 | 18,000.00 | 17,600.00 | 18,000.00 | 17,383.56 | 5,983,900 |
| 2024-11-08 | 18,150.00 | 18,150.00 | 17,750.00 | 17,950.00 | 17,335.27 | 4,767,200 |
| 2024-11-07 | 18,200.00 | 18,300.00 | 18,050.00 | 18,050.00 | 17,431.85 | 2,770,700 |
| 2024-11-06 | 17,900.00 | 18,050.00 | 17,800.00 | 18,050.00 | 17,431.85 | 2,971,100 |
| 2024-11-05 | 17,600.00 | 17,850.00 | 17,600.00 | 17,750.00 | 17,142.12 | 2,633,700 |
| 2024-11-04 | 17,800.00 | 17,850.00 | 17,550.00 | 17,700.00 | 17,093.84 | 4,921,400 |
| 2024-11-01 | 17,850.00 | 17,950.00 | 17,700.00 | 17,750.00 | 17,142.12 | 10,571,700 |
| 2024-10-31 | 18,200.00 | 18,200.00 | 17,850.00 | 17,850.00 | 17,238.70 | 6,931,800 |
| 2024-10-30 | 18,200.00 | 18,300.00 | 18,050.00 | 18,200.00 | 17,576.71 | 4,299,200 |
| 2024-10-29 | 18,150.00 | 18,300.00 | 18,100.00 | 18,150.00 | 17,528.42 | 3,815,600 |
| 2024-10-28 | 18,200.00 | 18,250.00 | 18,100.00 | 18,100.00 | 17,480.14 | 3,242,500 |
| 2024-10-25 | 18,250.00 | 18,300.00 | 18,100.00 | 18,150.00 | 17,528.42 | 4,770,300 |
| 2024-10-24 | 18,700.00 | 18,700.00 | 18,150.00 | 18,150.00 | 17,528.42 | 10,654,000 |
| 2024-10-23 | 18,650.00 | 19,050.00 | 18,600.00 | 18,650.00 | 18,011.30 | 6,222,701 |
| 2024-10-22 | 19,100.00 | 19,150.00 | 18,550.00 | 18,600.00 | 17,963.01 | 9,087,500 |
| 2024-10-21 | 18,800.00 | 19,300.00 | 18,750.00 | 19,100.00 | 18,445.89 | 11,488,800 |
| 2024-10-18 | 18,950.00 | 19,100.00 | 18,750.00 | 18,750.00 | 18,107.88 | 5,084,502 |
| 2024-10-17 | 18,700.00 | 18,850.00 | 18,600.00 | 18,750.00 | 18,107.88 | 5,000,900 |
| 2024-10-16 | 18,800.00 | 18,900.00 | 18,650.00 | 18,700.00 | 18,059.59 | 4,225,200 |
| 2024-10-15 | 19,150.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,156.16 | 6,684,800 |
| 2024-10-14 | 19,400.00 | 19,600.00 | 19,050.00 | 19,150.00 | 18,494.18 | 11,560,900 |
| 2024-10-11 | 18,500.00 | 19,100.00 | 18,350.00 | 19,000.00 | 18,349.32 | 12,919,000 |
| 2024-10-10 | 18,600.00 | 18,700.00 | 18,450.00 | 18,450.00 | 17,818.15 | 3,633,500 |
| 2024-10-09 | 18,300.00 | 18,500.00 | 18,250.00 | 18,500.00 | 17,866.44 | 3,312,200 |
| 2024-10-08 | 18,300.00 | 18,400.00 | 18,150.00 | 18,350.00 | 17,721.58 | 3,231,301 |
| 2024-10-07 | 18,450.00 | 18,500.00 | 18,150.00 | 18,250.00 | 17,625.00 | 4,952,801 |
| 2024-10-04 | 18,650.00 | 18,650.00 | 18,250.00 | 18,300.00 | 17,673.29 | 9,504,201 |
| 2024-10-03 | 19,150.00 | 19,250.00 | 18,600.00 | 18,650.00 | 18,011.30 | 14,455,900 |
| 2024-10-02 | 19,250.00 | 19,350.00 | 19,100.00 | 19,150.00 | 18,494.18 | 5,084,600 |
| 2024-10-01 | 19,150.00 | 19,550.00 | 19,100.00 | 19,400.00 | 18,735.62 | 9,870,100 |
| 2024-09-30 | 19,400.00 | 19,400.00 | 19,100.00 | 19,100.00 | 18,445.89 | 6,834,300 |
| 2024-09-27 | 19,300.00 | 19,700.00 | 19,150.00 | 19,400.00 | 18,735.62 | 11,672,700 |
| 2024-09-26 | 19,250.00 | 19,400.00 | 19,150.00 | 19,200.00 | 18,542.47 | 6,640,500 |
| 2024-09-25 | 19,300.00 | 19,300.00 | 19,050.00 | 19,100.00 | 18,445.89 | 7,625,900 |
| 2024-09-24 | 19,050.00 | 19,100.00 | 18,900.00 | 19,050.00 | 18,397.60 | 5,990,900 |
| 2024-09-23 | 19,500.00 | 19,550.00 | 19,000.00 | 19,000.00 | 18,349.32 | 10,920,800 |
| 2024-09-20 | 19,650.00 | 19,750.00 | 19,400.00 | 19,500.00 | 18,832.19 | 12,860,100 |
| 2024-09-19 | 19,250.00 | 19,450.00 | 19,200.00 | 19,450.00 | 18,783.90 | 4,719,500 |
| 2024-09-18 | 19,450.00 | 19,750.00 | 19,150.00 | 19,150.00 | 18,494.18 | 8,623,000 |
| 2024-09-17 | 19,000.00 | 19,400.00 | 18,900.00 | 19,400.00 | 18,735.62 | 6,036,517 |
| 2024-09-16 | 19,300.00 | 19,400.00 | 18,900.00 | 18,900.00 | 18,252.74 | 5,685,601 |
| 2024-09-13 | 19,100.00 | 19,400.00 | 18,850.00 | 19,300.00 | 18,639.04 | 4,986,801 |
| 2024-09-12 | 19,300.00 | 19,350.00 | 19,000.00 | 19,000.00 | 18,349.32 | 3,492,500 |
| 2024-09-11 | 19,200.00 | 19,350.00 | 18,600.00 | 19,100.00 | 18,445.89 | 8,396,501 |
| 2024-09-10 | 20,200.00 | 20,300.00 | 19,050.00 | 19,200.00 | 18,542.47 | 19,049,801 |
| 2024-09-09 | 19,950.00 | 20,250.00 | 19,850.00 | 20,100.00 | 19,411.64 | 7,303,301 |
| 2024-09-06 | 19,750.00 | 20,100.00 | 19,400.00 | 20,100.00 | 19,411.64 | 11,269,400 |
| 2024-09-05 | 19,800.00 | 20,350.00 | 19,650.00 | 19,700.00 | 19,025.34 | 12,485,100 |
| 2024-09-04 | 19,000.00 | 19,700.00 | 18,850.00 | 19,700.00 | 19,025.34 | 11,532,600 |
| 2024-08-30 | 19,350.00 | 19,450.00 | 19,200.00 | 19,200.00 | 18,542.47 | 7,658,100 |
| 2024-08-29 | 19,500.00 | 19,750.00 | 19,150.00 | 19,250.00 | 18,590.75 | 12,572,000 |
| 2024-08-28 | 20,150.00 | 20,200.00 | 19,500.00 | 19,500.00 | 18,832.19 | 12,655,200 |
| 2024-08-27 | 19,850.00 | 20,650.00 | 19,750.00 | 20,050.00 | 19,363.36 | 15,093,200 |
| 2024-08-26 | 19,700.00 | 20,100.00 | 19,600.00 | 19,850.00 | 19,170.21 | 10,465,400 |
| 2024-08-23 | 19,800.00 | 19,850.00 | 19,400.00 | 19,500.00 | 18,832.19 | 7,332,106 |
| 2024-08-22 | 18,900.00 | 20,150.00 | 18,900.00 | 19,700.00 | 19,025.34 | 22,107,900 |
| 2024-08-21 | 18,750.00 | 18,900.00 | 18,650.00 | 18,900.00 | 18,252.74 | 6,213,600 |
| 2024-08-20 | 18,250.00 | 19,000.00 | 18,250.00 | 18,750.00 | 18,107.88 | 13,941,700 |
| 2024-08-19 | 18,450.00 | 18,450.00 | 18,200.00 | 18,300.00 | 17,673.29 | 6,788,300 |
| 2024-08-16 | 17,950.00 | 18,450.00 | 17,900.00 | 18,300.00 | 17,673.29 | 8,623,500 |
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.