Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 32,000
+550 (1.75%)
At close: Jan 16, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31,600.00 | 32,500.00 | 31,600.00 | 32,000.00 | 32,000.00 | 1.75% | 9,678,947 |
| Jan 15, 2026 | 31,500.00 | 31,500.00 | 29,800.00 | 31,450.00 | 31,450.00 | -1.10% | 15,932,740 |
| Jan 14, 2026 | 33,550.00 | 33,550.00 | 31,450.00 | 31,800.00 | 31,800.00 | -5.22% | 16,176,160 |
| Jan 13, 2026 | 32,350.00 | 34,450.00 | 32,350.00 | 33,550.00 | 33,550.00 | 2.91% | 10,574,468 |
| Jan 12, 2026 | 34,500.00 | 35,000.00 | 32,550.00 | 32,600.00 | 32,600.00 | -6.86% | 25,346,077 |
| Jan 9, 2026 | 35,600.00 | 36,050.00 | 34,500.00 | 35,000.00 | 35,000.00 | -2.51% | 16,322,413 |
| Jan 8, 2026 | 38,400.00 | 38,500.00 | 35,900.00 | 35,900.00 | 35,900.00 | -6.87% | 17,884,120 |
| Jan 7, 2026 | 38,800.00 | 39,500.00 | 36,600.00 | 38,550.00 | 38,550.00 | 1.31% | 13,775,990 |
| Jan 6, 2026 | 36,100.00 | 38,050.00 | 35,700.00 | 38,050.00 | 38,050.00 | 6.88% | 21,324,466 |
| Jan 5, 2026 | 33,900.00 | 35,850.00 | 33,800.00 | 35,600.00 | 35,600.00 | 5.79% | 13,738,920 |
| Dec 31, 2025 | 32,500.00 | 33,800.00 | 32,200.00 | 33,650.00 | 33,650.00 | 2.59% | 9,976,697 |
| Dec 30, 2025 | 33,500.00 | 33,600.00 | 32,000.00 | 32,800.00 | 32,800.00 | -1.20% | 9,390,077 |
| Dec 29, 2025 | 32,000.00 | 33,950.00 | 31,300.00 | 33,200.00 | 33,200.00 | 3.75% | 8,219,663 |
| Dec 26, 2025 | 30,000.00 | 32,000.00 | 30,000.00 | 32,000.00 | 32,000.00 | -0.78% | 21,023,250 |
| Dec 25, 2025 | 34,700.00 | 37,050.00 | 32,250.00 | 32,250.00 | 32,250.00 | -6.93% | 16,969,420 |
| Dec 24, 2025 | 34,450.00 | 34,750.00 | 33,200.00 | 34,650.00 | 34,650.00 | 1.17% | 9,117,764 |
| Dec 23, 2025 | 32,700.00 | 35,000.00 | 32,400.00 | 34,250.00 | 34,250.00 | 3.79% | 14,896,550 |
| Dec 22, 2025 | 31,900.00 | 33,000.00 | 31,000.00 | 33,000.00 | 33,000.00 | 4.10% | 9,916,981 |
| Dec 19, 2025 | 30,350.00 | 31,800.00 | 30,200.00 | 31,700.00 | 31,700.00 | 4.45% | 10,897,810 |
| Dec 18, 2025 | 29,950.00 | 30,550.00 | 29,550.00 | 30,350.00 | 30,350.00 | 2.19% | 6,438,362 |
| Dec 17, 2025 | 29,550.00 | 30,800.00 | 28,950.00 | 29,700.00 | 29,700.00 | 0.34% | 8,997,184 |
| Dec 16, 2025 | 29,200.00 | 29,600.00 | 28,150.00 | 29,600.00 | 29,600.00 | 2.42% | 7,812,156 |
| Dec 15, 2025 | 27,450.00 | 29,350.00 | 27,450.00 | 28,900.00 | 28,900.00 | 5.28% | 11,741,736 |
| Dec 12, 2025 | 30,000.00 | 30,050.00 | 27,450.00 | 27,450.00 | 27,450.00 | -6.95% | 14,657,720 |
| Dec 11, 2025 | 30,100.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 8,451,950 |
| Dec 10, 2025 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -6.25% | 13,256,813 |
| Dec 9, 2025 | 32,950.00 | 33,400.00 | 31,300.00 | 32,000.00 | 32,000.00 | -2.88% | 11,445,976 |
| Dec 8, 2025 | 33,800.00 | 34,050.00 | 32,800.00 | 32,950.00 | 32,950.00 | -2.51% | 7,487,080 |
| Dec 5, 2025 | 34,400.00 | 34,900.00 | 33,750.00 | 33,800.00 | 33,800.00 | -1.74% | 7,438,512 |
| Dec 4, 2025 | 34,200.00 | 34,450.00 | 33,800.00 | 34,400.00 | 34,400.00 | -0.29% | 6,629,142 |
| Dec 3, 2025 | 34,850.00 | 34,850.00 | 33,850.00 | 34,500.00 | 34,500.00 | -1.15% | 8,142,264 |
| Dec 2, 2025 | 34,900.00 | 34,900.00 | 33,600.00 | 34,900.00 | 34,900.00 | - | 10,244,900 |
| Dec 1, 2025 | 34,600.00 | 35,700.00 | 34,400.00 | 34,900.00 | 34,900.00 | 1.90% | 13,904,770 |
| Nov 28, 2025 | 33,650.00 | 34,250.00 | 33,150.00 | 34,250.00 | 34,250.00 | 1.78% | 9,549,981 |
| Nov 27, 2025 | 34,100.00 | 34,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.59% | 8,142,982 |
| Nov 26, 2025 | 33,500.00 | 34,400.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.35% | 8,524,295 |
| Nov 25, 2025 | 35,400.00 | 35,400.00 | 33,300.00 | 33,400.00 | 33,400.00 | -3.05% | 12,141,700 |
| Nov 24, 2025 | 32,300.00 | 34,450.00 | 32,250.00 | 34,450.00 | 34,450.00 | 6.99% | 26,456,622 |
| Nov 21, 2025 | 31,800.00 | 32,300.00 | 31,500.00 | 32,200.00 | 32,200.00 | 0.63% | 6,198,125 |
| Nov 20, 2025 | 31,750.00 | 32,450.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.27% | 5,398,899 |
| Nov 19, 2025 | 32,300.00 | 32,300.00 | 31,550.00 | 31,600.00 | 31,600.00 | -2.32% | 6,889,489 |
| Nov 18, 2025 | 32,200.00 | 32,500.00 | 32,050.00 | 32,350.00 | 32,350.00 | 0.47% | 5,072,596 |
| Nov 17, 2025 | 32,250.00 | 33,050.00 | 32,050.00 | 32,200.00 | 32,200.00 | 0.31% | 7,534,907 |
| Nov 14, 2025 | 31,650.00 | 32,100.00 | 31,550.00 | 32,100.00 | 32,100.00 | 0.47% | 5,612,095 |
| Nov 13, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 31,950.00 | 31,950.00 | -2.59% | 5,916,472 |
| Nov 12, 2025 | 31,250.00 | 32,850.00 | 31,100.00 | 32,800.00 | 32,800.00 | 5.64% | 8,253,864 |
| Nov 11, 2025 | 29,800.00 | 31,450.00 | 29,750.00 | 31,050.00 | 31,050.00 | 4.19% | 10,451,550 |
| Nov 10, 2025 | 31,300.00 | 31,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | -4.94% | 8,912,054 |
| Nov 7, 2025 | 31,800.00 | 31,850.00 | 30,200.00 | 31,350.00 | 31,350.00 | -2.03% | 14,440,230 |
| Nov 6, 2025 | 32,000.00 | 32,550.00 | 31,800.00 | 32,000.00 | 32,000.00 | -1.54% | 8,066,858 |