Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 27,800
-1,250 (-4.30%)
At close: Mar 2, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29,800.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | -2.35% | 3,130,473 |
| Feb 26, 2026 | 28,550.00 | 29,850.00 | 28,550.00 | 29,750.00 | 29,750.00 | 4.20% | 5,428,922 |
| Feb 25, 2026 | 29,300.00 | 29,500.00 | 28,550.00 | 28,550.00 | 28,550.00 | -3.22% | 9,057,515 |
| Feb 24, 2026 | 29,600.00 | 29,700.00 | 29,350.00 | 29,500.00 | 29,500.00 | -1.67% | 5,323,615 |
| Feb 23, 2026 | 30,000.00 | 30,100.00 | 29,400.00 | 30,000.00 | 30,000.00 | 0.67% | 6,294,829 |
| Feb 13, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,800.00 | 29,800.00 | -0.50% | 7,069,720 |
| Feb 12, 2026 | 29,500.00 | 30,250.00 | 29,200.00 | 29,950.00 | 29,950.00 | 1.87% | 7,601,913 |
| Feb 11, 2026 | 29,000.00 | 29,450.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1.55% | 6,155,373 |
| Feb 10, 2026 | 28,100.00 | 29,550.00 | 27,900.00 | 28,950.00 | 28,950.00 | 2.66% | 11,259,020 |
| Feb 9, 2026 | 28,200.00 | 28,200.00 | 27,450.00 | 28,200.00 | 28,200.00 | 0.53% | 5,572,992 |
| Feb 6, 2026 | 28,300.00 | 29,250.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.60% | 8,646,674 |
| Feb 5, 2026 | 28,050.00 | 29,950.00 | 28,050.00 | 28,800.00 | 28,800.00 | 1.95% | 13,584,950 |
| Feb 4, 2026 | 28,500.00 | 28,600.00 | 27,100.00 | 28,250.00 | 28,250.00 | -0.53% | 11,660,970 |
| Feb 3, 2026 | 28,500.00 | 29,100.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1.07% | 7,852,638 |
| Feb 2, 2026 | 29,800.00 | 29,900.00 | 28,100.00 | 28,100.00 | 28,100.00 | -6.95% | 13,231,860 |
| Jan 30, 2026 | 29,900.00 | 30,200.00 | 29,500.00 | 30,200.00 | 30,200.00 | 0.67% | 6,964,901 |
| Jan 29, 2026 | 29,850.00 | 30,000.00 | 29,050.00 | 30,000.00 | 30,000.00 | 3.09% | 3,837,537 |
| Jan 28, 2026 | 30,450.00 | 30,800.00 | 28,750.00 | 29,100.00 | 29,100.00 | -5.83% | 14,030,047 |
| Jan 27, 2026 | 31,000.00 | 31,000.00 | 29,200.00 | 30,900.00 | 30,900.00 | -0.32% | 10,761,980 |
| Jan 26, 2026 | 32,500.00 | 32,500.00 | 30,750.00 | 31,000.00 | 31,000.00 | -4.32% | 6,015,793 |
| Jan 23, 2026 | 32,150.00 | 33,000.00 | 31,850.00 | 32,400.00 | 32,400.00 | 1.73% | 7,930,639 |
| Jan 22, 2026 | 31,200.00 | 32,150.00 | 31,000.00 | 31,850.00 | 31,850.00 | 1.92% | 7,264,118 |
| Jan 21, 2026 | 31,100.00 | 31,750.00 | 31,000.00 | 31,250.00 | 31,250.00 | 0.32% | 7,261,193 |
| Jan 20, 2026 | 31,650.00 | 32,000.00 | 31,000.00 | 31,150.00 | 31,150.00 | -2.66% | 11,036,148 |
| Jan 19, 2026 | 32,550.00 | 32,600.00 | 31,150.00 | 32,000.00 | 32,000.00 | - | 8,588,912 |
| 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 |