Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 31,000.00 | 31,500.00 | 30,800.00 | 31,250.00 | 30,179.79 | 7,890,700 |
| 2021-12-23 | 31,750.00 | 31,800.00 | 30,900.00 | 31,000.00 | 29,938.36 | 8,836,500 |
| 2021-12-22 | 31,500.00 | 31,900.00 | 31,000.00 | 31,500.00 | 30,421.23 | 8,811,300 |
| 2021-12-21 | 31,050.00 | 31,850.00 | 30,800.00 | 31,400.00 | 30,324.66 | 10,916,000 |
| 2021-12-20 | 30,800.00 | 31,400.00 | 30,800.00 | 31,050.00 | 29,986.64 | 8,068,900 |
| 2021-12-17 | 30,150.00 | 31,550.00 | 30,100.00 | 30,800.00 | 29,745.21 | 14,851,500 |
| 2021-12-16 | 30,500.00 | 30,550.00 | 30,100.00 | 30,100.00 | 29,069.18 | 4,704,100 |
| 2021-12-15 | 30,250.00 | 30,400.00 | 30,050.00 | 30,400.00 | 29,358.90 | 4,387,300 |
| 2021-12-14 | 30,350.00 | 30,450.00 | 30,100.00 | 30,200.00 | 29,165.75 | 5,717,000 |
| 2021-12-13 | 30,400.00 | 30,550.00 | 30,200.00 | 30,450.00 | 29,407.19 | 8,112,300 |
| 2021-12-10 | 30,200.00 | 30,550.00 | 30,100.00 | 30,350.00 | 29,310.62 | 7,030,300 |
| 2021-12-09 | 30,000.00 | 30,500.00 | 29,700.00 | 30,450.00 | 29,407.19 | 9,927,500 |
| 2021-12-08 | 29,950.00 | 30,600.00 | 29,900.00 | 30,100.00 | 29,069.18 | 9,398,300 |
| 2021-12-07 | 28,150.00 | 29,950.00 | 28,150.00 | 29,950.00 | 28,924.32 | 9,465,300 |
| 2021-12-06 | 28,100.00 | 28,650.00 | 27,900.00 | 28,000.00 | 27,041.10 | 8,947,500 |
| 2021-12-03 | 29,700.00 | 29,900.00 | 28,100.00 | 28,100.00 | 27,137.67 | 10,439,600 |
| 2021-12-02 | 29,700.00 | 29,900.00 | 29,650.00 | 29,650.00 | 28,634.59 | 3,984,100 |
| 2021-12-01 | 29,850.00 | 30,400.00 | 29,600.00 | 29,700.00 | 28,682.88 | 7,503,100 |
| 2021-11-30 | 30,350.00 | 30,400.00 | 29,600.00 | 29,800.00 | 28,779.45 | 9,889,400 |
| 2021-11-29 | 29,800.00 | 30,700.00 | 29,800.00 | 30,150.00 | 29,117.47 | 9,548,000 |
| 2021-11-26 | 30,800.00 | 31,400.00 | 30,300.00 | 30,400.00 | 29,358.90 | 12,696,000 |
| 2021-11-25 | 31,500.00 | 31,700.00 | 30,800.00 | 30,850.00 | 29,793.49 | 12,084,900 |
| 2021-11-24 | 30,200.00 | 31,400.00 | 30,100.00 | 31,100.00 | 30,034.93 | 10,221,000 |
| 2021-11-23 | 29,650.00 | 30,500.00 | 29,350.00 | 30,150.00 | 29,117.47 | 7,276,000 |
| 2021-11-22 | 30,500.00 | 30,600.00 | 29,900.00 | 29,900.00 | 28,876.03 | 6,036,600 |
| 2021-11-19 | 31,100.00 | 31,400.00 | 30,000.00 | 30,500.00 | 29,455.48 | 10,336,300 |
| 2021-11-18 | 30,450.00 | 31,200.00 | 30,350.00 | 31,100.00 | 30,034.93 | 12,992,000 |
| 2021-11-17 | 30,100.00 | 30,500.00 | 30,050.00 | 30,450.00 | 29,407.19 | 6,727,900 |
| 2021-11-16 | 30,300.00 | 30,600.00 | 30,000.00 | 30,050.00 | 29,020.89 | 7,323,100 |
| 2021-11-15 | 30,300.00 | 30,550.00 | 30,100.00 | 30,200.00 | 29,165.75 | 7,837,800 |
| 2021-11-12 | 30,400.00 | 30,400.00 | 30,000.00 | 30,100.00 | 29,069.18 | 6,520,000 |
| 2021-11-11 | 30,950.00 | 31,000.00 | 30,300.00 | 30,300.00 | 29,262.33 | 7,440,300 |
| 2021-11-10 | 30,400.00 | 31,050.00 | 30,400.00 | 30,900.00 | 29,841.78 | 7,356,000 |
| 2021-11-09 | 30,800.00 | 30,850.00 | 30,350.00 | 30,400.00 | 29,358.90 | 9,637,100 |
| 2021-11-08 | 31,000.00 | 31,200.00 | 30,750.00 | 30,850.00 | 29,793.49 | 8,932,700 |
| 2021-11-05 | 31,900.00 | 31,900.00 | 31,050.00 | 31,200.00 | 30,131.51 | 5,909,000 |
| 2021-11-04 | 31,750.00 | 31,950.00 | 31,200.00 | 31,550.00 | 30,469.52 | 7,649,100 |
| 2021-11-03 | 31,050.00 | 32,500.00 | 30,800.00 | 31,700.00 | 30,614.38 | 13,725,200 |
| 2021-11-02 | 31,200.00 | 31,200.00 | 30,700.00 | 30,850.00 | 29,793.49 | 8,209,300 |
| 2021-11-01 | 31,400.00 | 31,400.00 | 30,900.00 | 31,150.00 | 30,083.22 | 10,261,800 |
| 2021-10-29 | 31,000.00 | 31,200.00 | 30,700.00 | 31,200.00 | 30,131.51 | 10,502,900 |
| 2021-10-28 | 31,500.00 | 31,500.00 | 30,800.00 | 31,000.00 | 29,938.36 | 7,455,600 |
| 2021-10-27 | 30,600.00 | 31,200.00 | 30,500.00 | 31,200.00 | 30,131.51 | 10,304,000 |
| 2021-10-26 | 30,300.00 | 30,600.00 | 29,400.00 | 30,600.00 | 29,552.05 | 8,370,500 |
| 2021-10-25 | 30,750.00 | 30,750.00 | 30,400.00 | 30,400.00 | 29,358.90 | 4,899,200 |
| 2021-10-22 | 30,600.00 | 31,000.00 | 30,550.00 | 30,650.00 | 29,600.34 | 6,422,700 |
| 2021-10-21 | 30,850.00 | 31,050.00 | 30,600.00 | 30,600.00 | 29,552.05 | 5,049,000 |
| 2021-10-20 | 30,300.00 | 31,100.00 | 30,200.00 | 30,950.00 | 29,890.07 | 6,903,500 |
| 2021-10-19 | 30,800.00 | 30,800.00 | 30,300.00 | 30,300.00 | 29,262.33 | 3,896,000 |
| 2021-10-18 | 30,700.00 | 31,200.00 | 30,450.00 | 30,800.00 | 29,745.21 | 7,052,700 |
| 2021-10-15 | 30,700.00 | 30,850.00 | 30,400.00 | 30,500.00 | 29,455.48 | 2,687,500 |
| 2021-10-14 | 30,300.00 | 30,900.00 | 30,200.00 | 30,700.00 | 29,648.63 | 10,011,200 |
← NewerPage 21 of 21 · 1,252 trading days
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.