Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 24,900
-200 (-0.80%)
At close: Sep 23, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,200.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.80% | 3,783,146 |
| Sep 22, 2026 | 24,850.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.41% | 2,788,759 |
| Sep 21, 2026 | 25,800.00 | 25,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | -2.94% | 7,607,454 |
| Sep 18, 2026 | 25,800.00 | 26,400.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.16% | 8,126,130 |
| Sep 17, 2026 | 25,450.00 | 26,200.00 | 25,400.00 | 25,800.00 | 25,800.00 | 1.18% | 4,507,798 |
| Sep 16, 2026 | 25,300.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | -0.78% | 2,920,837 |
| Sep 15, 2026 | 25,800.00 | 25,850.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.19% | 3,381,356 |
| Sep 14, 2026 | 25,350.00 | 25,750.00 | 24,750.00 | 25,750.00 | 25,750.00 | 0.59% | 6,036,286 |
| Sep 11, 2026 | 26,150.00 | 26,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | -3.21% | 3,774,644 |
| Sep 10, 2026 | 26,150.00 | 26,500.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.57% | 3,911,248 |
| Sep 9, 2026 | 26,200.00 | 27,150.00 | 26,200.00 | 26,300.00 | 26,300.00 | 0.38% | 4,036,633 |
| Sep 8, 2026 | 27,000.00 | 27,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.96% | 5,626,060 |
| Sep 7, 2026 | 26,500.00 | 27,950.00 | 26,500.00 | 27,000.00 | 27,000.00 | 1.89% | 11,665,527 |
| Sep 4, 2026 | 26,200.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.76% | 7,411,634 |
| Sep 3, 2026 | 26,100.00 | 26,650.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.77% | 5,027,171 |
| Aug 28, 2026 | 26,200.00 | 26,750.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.38% | 8,360,395 |
| Aug 27, 2026 | 25,600.00 | 26,800.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.56% | 8,218,267 |
| Aug 26, 2026 | 25,300.00 | 25,600.00 | 25,050.00 | 25,600.00 | 25,600.00 | 1.59% | 4,301,183 |
| Aug 25, 2026 | 25,100.00 | 25,800.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.40% | 6,954,608 |
| Aug 24, 2026 | 25,600.00 | 25,750.00 | 25,300.00 | 25,300.00 | 25,300.00 | - | 4,650,634 |
| Aug 21, 2026 | 24,000.00 | 25,300.00 | 23,900.00 | 25,300.00 | 25,300.00 | 4.76% | 6,043,113 |
| Aug 20, 2026 | 24,100.00 | 24,550.00 | 24,100.00 | 24,150.00 | 24,150.00 | 0.21% | 3,195,262 |
| Aug 19, 2026 | 24,400.00 | 24,400.00 | 23,950.00 | 24,100.00 | 24,100.00 | -1.23% | 1,893,067 |
| Aug 18, 2026 | 24,400.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | - | 2,971,386 |
| Aug 17, 2026 | 24,000.00 | 24,450.00 | 24,000.00 | 24,400.00 | 24,400.00 | 1.88% | 2,868,720 |
| Aug 14, 2026 | 24,500.00 | 24,600.00 | 23,650.00 | 23,950.00 | 23,950.00 | -2.64% | 8,636,015 |
| Aug 13, 2026 | 25,500.00 | 25,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.34% | 6,802,298 |
| Aug 12, 2026 | 25,400.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | - | 4,346,734 |
| Aug 11, 2026 | 25,550.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,450.00 | -0.39% | 5,185,112 |
| Aug 10, 2026 | 25,300.00 | 25,550.00 | 24,450.00 | 25,550.00 | 25,550.00 | 2.40% | 5,038,469 |
| Aug 7, 2026 | 25,100.00 | 25,300.00 | 24,650.00 | 24,950.00 | 24,950.00 | -1.38% | 6,272,504 |
| Aug 6, 2026 | 26,050.00 | 26,200.00 | 25,150.00 | 25,300.00 | 25,300.00 | -4.35% | 8,392,544 |
| Aug 5, 2026 | 26,800.00 | 26,800.00 | 26,150.00 | 26,450.00 | 26,450.00 | 0.19% | 7,354,885 |
| Aug 4, 2026 | 25,200.00 | 26,800.00 | 25,050.00 | 26,400.00 | 26,400.00 | 4.76% | 10,122,213 |
| Aug 3, 2026 | 24,800.00 | 25,500.00 | 24,350.00 | 25,200.00 | 25,200.00 | 1.61% | 5,692,720 |
| Jul 31, 2026 | 25,200.00 | 25,750.00 | 24,400.00 | 24,800.00 | 24,800.00 | 2.06% | 11,702,828 |
| Jul 30, 2026 | 23,150.00 | 24,300.00 | 23,000.00 | 24,300.00 | 24,300.00 | 6.81% | 8,470,392 |
| Jul 29, 2026 | 21,350.00 | 22,750.00 | 21,250.00 | 22,750.00 | 22,750.00 | 6.81% | 8,324,116 |
| Jul 28, 2026 | 21,250.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | -0.23% | 3,766,979 |
| Jul 27, 2026 | 21,900.00 | 22,300.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.51% | 3,051,731 |
| Jul 24, 2026 | 21,800.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | -0.45% | 3,210,475 |
| Jul 23, 2026 | 21,850.00 | 22,400.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1.15% | 7,089,129 |
| Jul 22, 2026 | 23,350.00 | 23,350.00 | 21,750.00 | 21,750.00 | 21,750.00 | -5.64% | 8,723,919 |
| Jul 21, 2026 | 23,000.00 | 23,700.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.86% | 6,011,127 |
| Jul 20, 2026 | 23,550.00 | 23,550.00 | 23,150.00 | 23,250.00 | 23,250.00 | -5.30% | 1,166,801 |
| Jul 17, 2026 | 25,200.00 | 25,250.00 | 24,550.00 | 24,550.00 | 24,550.00 | -2.00% | 3,919,419 |
| Jul 16, 2026 | 24,800.00 | 25,300.00 | 24,550.00 | 25,050.00 | 25,050.00 | 1.01% | 6,403,813 |
| Jul 15, 2026 | 25,650.00 | 25,700.00 | 24,800.00 | 24,800.00 | 24,800.00 | -3.13% | 4,089,339 |
| Jul 14, 2026 | 25,400.00 | 25,850.00 | 25,400.00 | 25,600.00 | 25,600.00 | -1.16% | 3,716,336 |
| Jul 13, 2026 | 26,400.00 | 26,450.00 | 25,450.00 | 25,900.00 | 25,900.00 | -1.71% | 5,720,070 |