Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 30,400
-300 (-0.98%)
At close: Aug 29, 2025
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30,500.00 | 30,750.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.98% | 9,895,502 |
| Aug 28, 2025 | 30,600.00 | 30,750.00 | 30,000.00 | 30,700.00 | 30,700.00 | 0.33% | 5,269,795 |
| Aug 27, 2025 | 31,250.00 | 31,300.00 | 30,550.00 | 30,600.00 | 30,600.00 | -2.24% | 4,511,558 |
| Aug 26, 2025 | 30,200.00 | 31,700.00 | 29,850.00 | 31,300.00 | 31,300.00 | 4.33% | 8,912,015 |
| Aug 25, 2025 | 30,100.00 | 30,800.00 | 29,400.00 | 30,000.00 | 30,000.00 | - | 6,441,202 |
| Aug 22, 2025 | 29,850.00 | 30,100.00 | 28,650.00 | 30,000.00 | 30,000.00 | -1.32% | 10,655,500 |
| Aug 21, 2025 | 30,000.00 | 30,500.00 | 29,500.00 | 30,400.00 | 30,400.00 | 1.33% | 7,602,358 |
| Aug 20, 2025 | 29,900.00 | 30,700.00 | 29,400.00 | 30,000.00 | 30,000.00 | 0.17% | 11,052,390 |
| Aug 19, 2025 | 29,500.00 | 29,950.00 | 29,200.00 | 29,950.00 | 29,950.00 | - | 8,343,215 |
| Aug 18, 2025 | 30,200.00 | 30,200.00 | 29,300.00 | 29,950.00 | 29,950.00 | -1.16% | 4,722,253 |
| Aug 15, 2025 | 30,250.00 | 31,400.00 | 29,550.00 | 30,300.00 | 30,300.00 | 0.50% | 8,627,282 |
| Aug 14, 2025 | 29,500.00 | 30,400.00 | 29,100.00 | 30,150.00 | 30,150.00 | 2.38% | 8,082,255 |
| Aug 13, 2025 | 29,450.00 | 29,650.00 | 28,650.00 | 29,450.00 | 29,450.00 | - | 7,502,041 |
| Aug 12, 2025 | 29,350.00 | 29,750.00 | 29,350.00 | 29,450.00 | 29,450.00 | 0.34% | 4,349,103 |
| Aug 11, 2025 | 29,650.00 | 29,900.00 | 29,300.00 | 29,350.00 | 29,350.00 | -2.17% | 4,097,069 |
| Aug 8, 2025 | 29,600.00 | 30,250.00 | 29,200.00 | 30,000.00 | 30,000.00 | -1.64% | 8,257,580 |
| Aug 7, 2025 | 30,100.00 | 30,500.00 | 29,200.00 | 30,500.00 | 30,500.00 | 1.33% | 6,156,850 |
| Aug 6, 2025 | 30,800.00 | 30,900.00 | 29,850.00 | 30,100.00 | 30,100.00 | -2.75% | 4,817,335 |
| Aug 5, 2025 | 29,350.00 | 31,000.00 | 29,000.00 | 30,950.00 | 30,950.00 | 6.36% | 14,562,210 |
| Aug 4, 2025 | 28,400.00 | 29,150.00 | 28,300.00 | 29,100.00 | 29,100.00 | 2.28% | 4,975,960 |
| Aug 1, 2025 | 27,900.00 | 28,500.00 | 27,750.00 | 28,450.00 | 28,450.00 | 1.25% | 3,108,632 |
| Jul 31, 2025 | 27,600.00 | 28,400.00 | 27,550.00 | 28,100.00 | 28,100.00 | - | 5,571,841 |
| Jul 30, 2025 | 27,850.00 | 28,300.00 | 27,000.00 | 28,100.00 | 28,100.00 | 0.36% | 6,233,582 |
| Jul 29, 2025 | 29,400.00 | 29,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -4.60% | 8,029,095 |
| Jul 28, 2025 | 29,800.00 | 29,800.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.51% | 4,280,740 |
| Jul 25, 2025 | 29,300.00 | 29,800.00 | 29,100.00 | 29,500.00 | 29,500.00 | -1.01% | 2,343,669 |
| Jul 24, 2025 | 29,300.00 | 29,800.00 | 28,450.00 | 29,800.00 | 29,800.00 | 1.88% | 4,628,659 |
| Jul 23, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,250.00 | 29,250.00 | -2.50% | 4,685,844 |
| Jul 22, 2025 | 28,750.00 | 30,000.00 | 28,500.00 | 30,000.00 | 30,000.00 | 3.45% | 5,140,744 |
| Jul 21, 2025 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.53% | 6,118,298 |
| Jul 18, 2025 | 29,800.00 | 30,300.00 | 29,050.00 | 29,450.00 | 29,450.00 | -1.01% | 3,905,890 |
| Jul 17, 2025 | 28,850.00 | 29,950.00 | 28,500.00 | 29,750.00 | 29,750.00 | 3.30% | 8,815,194 |
| Jul 16, 2025 | 28,050.00 | 28,800.00 | 27,950.00 | 28,800.00 | 28,800.00 | 2.31% | 6,473,150 |
| Jul 15, 2025 | 28,500.00 | 28,600.00 | 28,050.00 | 28,150.00 | 28,150.00 | -1.75% | 4,651,607 |
| Jul 14, 2025 | 28,900.00 | 29,100.00 | 27,950.00 | 28,650.00 | 28,650.00 | 0.17% | 6,665,358 |
| Jul 11, 2025 | 28,700.00 | 28,900.00 | 28,050.00 | 28,600.00 | 28,600.00 | 0.53% | 7,707,585 |
| Jul 10, 2025 | 27,000.00 | 28,500.00 | 27,000.00 | 28,450.00 | 28,450.00 | 6.16% | 13,995,410 |
| Jul 9, 2025 | 26,000.00 | 26,800.00 | 25,750.00 | 26,800.00 | 26,800.00 | 3.88% | 7,765,856 |
| Jul 8, 2025 | 25,700.00 | 25,800.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1.18% | 3,446,857 |
| Jul 7, 2025 | 25,200.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 1.39% | 3,749,793 |
| Jul 4, 2025 | 25,100.00 | 25,500.00 | 25,050.00 | 25,150.00 | 25,150.00 | 0.40% | 4,591,603 |
| Jul 3, 2025 | 25,200.00 | 25,200.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.60% | 6,857,442 |
| Jul 2, 2025 | 24,800.00 | 25,350.00 | 24,600.00 | 25,200.00 | 25,200.00 | 1.61% | 3,830,089 |
| Jul 1, 2025 | 24,650.00 | 24,800.00 | 24,450.00 | 24,800.00 | 24,800.00 | 0.61% | 2,540,683 |
| Jun 30, 2025 | 24,800.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,650.00 | -0.60% | 3,136,135 |
| Jun 27, 2025 | 24,500.00 | 24,800.00 | 24,350.00 | 24,800.00 | 24,800.00 | 1.22% | 3,687,424 |
| Jun 26, 2025 | 24,700.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 2,340,637 |
| Jun 25, 2025 | 24,950.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.00% | 4,187,618 |
| Jun 24, 2025 | 25,100.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.61% | 5,026,212 |
| Jun 23, 2025 | 24,300.00 | 25,100.00 | 23,800.00 | 24,750.00 | 24,750.00 | 0.61% | 6,770,107 |