Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 31,700
-1,100 (-3.35%)
At close: May 22, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 32,800.00 | 32,800.00 | 31,350.00 | 31,700.00 | 31,700.00 | -3.35% | 7,377,137 |
| May 21, 2026 | 33,650.00 | 34,000.00 | 32,700.00 | 32,800.00 | 32,800.00 | -2.09% | 4,969,034 |
| May 20, 2026 | 33,500.00 | 34,150.00 | 32,050.00 | 33,500.00 | 33,500.00 | - | 7,411,898 |
| May 19, 2026 | 33,150.00 | 34,000.00 | 32,550.00 | 33,500.00 | 33,500.00 | 1.21% | 9,053,997 |
| May 18, 2026 | 33,650.00 | 34,200.00 | 32,500.00 | 33,100.00 | 33,100.00 | -2.65% | 8,342,597 |
| May 15, 2026 | 34,200.00 | 34,500.00 | 33,100.00 | 34,000.00 | 34,000.00 | -0.44% | 5,688,482 |
| May 14, 2026 | 33,300.00 | 34,600.00 | 32,950.00 | 34,150.00 | 34,150.00 | 3.48% | 7,162,157 |
| May 13, 2026 | 35,900.00 | 35,900.00 | 33,000.00 | 33,000.00 | 33,000.00 | -6.91% | 14,393,170 |
| May 12, 2026 | 33,300.00 | 35,600.00 | 33,200.00 | 35,450.00 | 35,450.00 | 5.51% | 12,613,770 |
| May 11, 2026 | 35,950.00 | 37,200.00 | 33,600.00 | 33,600.00 | 33,600.00 | -6.41% | 11,699,300 |
| May 8, 2026 | 36,300.00 | 36,500.00 | 35,350.00 | 35,900.00 | 35,900.00 | -1.64% | 8,140,354 |
| May 7, 2026 | 36,900.00 | 37,500.00 | 35,200.00 | 36,500.00 | 36,500.00 | -0.27% | 12,987,516 |
| May 6, 2026 | 35,600.00 | 36,600.00 | 34,500.00 | 36,600.00 | 36,600.00 | 3.98% | 10,468,020 |
| May 5, 2026 | 33,050.00 | 35,600.00 | 32,650.00 | 35,200.00 | 35,200.00 | 4.45% | 16,104,840 |
| May 4, 2026 | 32,700.00 | 33,800.00 | 32,550.00 | 33,700.00 | 33,700.00 | 4.33% | 10,373,486 |
| Apr 29, 2026 | 31,500.00 | 32,800.00 | 31,200.00 | 32,300.00 | 32,300.00 | 4.87% | 16,968,528 |
| Apr 28, 2026 | 28,800.00 | 30,800.00 | 28,750.00 | 30,800.00 | 30,800.00 | 6.94% | 16,483,230 |
| Apr 24, 2026 | 29,550.00 | 29,750.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.86% | 4,965,876 |
| Apr 23, 2026 | 30,300.00 | 30,450.00 | 29,050.00 | 29,050.00 | 29,050.00 | -3.01% | 10,096,770 |
| Apr 22, 2026 | 29,350.00 | 30,500.00 | 28,700.00 | 29,950.00 | 29,950.00 | 2.22% | 9,529,001 |
| Apr 21, 2026 | 29,600.00 | 30,300.00 | 29,200.00 | 29,300.00 | 29,300.00 | -0.51% | 11,122,490 |
| Apr 20, 2026 | 28,600.00 | 29,500.00 | 28,150.00 | 29,450.00 | 29,450.00 | 2.97% | 6,693,291 |
| Apr 17, 2026 | 29,200.00 | 30,000.00 | 28,550.00 | 28,600.00 | 28,600.00 | -3.38% | 7,254,877 |
| Apr 16, 2026 | 29,500.00 | 30,650.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.02% | 16,470,245 |
| Apr 15, 2026 | 28,300.00 | 29,700.00 | 28,250.00 | 29,300.00 | 29,300.00 | 5.02% | 14,429,655 |
| Apr 14, 2026 | 27,850.00 | 28,050.00 | 27,600.00 | 27,900.00 | 27,900.00 | 1.27% | 3,855,902 |
| Apr 13, 2026 | 27,000.00 | 28,050.00 | 26,900.00 | 27,550.00 | 27,550.00 | 0.18% | 3,920,048 |
| Apr 10, 2026 | 27,850.00 | 28,000.00 | 27,050.00 | 27,500.00 | 27,500.00 | -0.36% | 4,613,163 |
| Apr 9, 2026 | 27,500.00 | 28,050.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 5,761,431 |
| Apr 8, 2026 | 26,800.00 | 27,600.00 | 26,500.00 | 27,600.00 | 27,600.00 | 6.98% | 7,017,461 |
| Apr 7, 2026 | 25,750.00 | 26,350.00 | 25,500.00 | 25,800.00 | 25,800.00 | 0.19% | 2,865,406 |
| Apr 6, 2026 | 26,300.00 | 27,000.00 | 25,650.00 | 25,750.00 | 25,750.00 | -2.83% | 3,949,363 |
| Apr 3, 2026 | 27,000.00 | 28,250.00 | 26,350.00 | 26,500.00 | 26,500.00 | -2.57% | 6,435,507 |
| Apr 2, 2026 | 28,000.00 | 28,300.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.27% | 6,536,014 |
| Apr 1, 2026 | 26,800.00 | 27,550.00 | 26,700.00 | 27,550.00 | 27,550.00 | 6.99% | 10,225,147 |
| Mar 31, 2026 | 25,700.00 | 25,850.00 | 25,450.00 | 25,750.00 | 25,750.00 | 0.39% | 2,506,264 |
| Mar 30, 2026 | 25,000.00 | 25,700.00 | 25,000.00 | 25,650.00 | 25,650.00 | -0.39% | 2,529,574 |
| Mar 27, 2026 | 25,550.00 | 26,050.00 | 25,300.00 | 25,750.00 | 25,750.00 | 0.78% | 3,505,507 |
| Mar 26, 2026 | 26,200.00 | 26,300.00 | 25,550.00 | 25,550.00 | 25,550.00 | -3.04% | 2,057,605 |
| Mar 25, 2026 | 25,450.00 | 26,450.00 | 25,400.00 | 26,350.00 | 26,350.00 | 4.15% | 5,264,034 |
| Mar 24, 2026 | 25,150.00 | 25,650.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.20% | 2,731,514 |
| Mar 23, 2026 | 25,550.00 | 25,550.00 | 24,500.00 | 25,350.00 | 25,350.00 | -3.06% | 5,048,614 |
| Mar 20, 2026 | 25,650.00 | 26,150.00 | 24,800.00 | 26,150.00 | 26,150.00 | 0.38% | 8,469,574 |
| Mar 19, 2026 | 26,000.00 | 26,100.00 | 25,350.00 | 26,050.00 | 26,050.00 | -0.19% | 5,190,863 |
| Mar 18, 2026 | 26,500.00 | 26,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.32% | 3,495,446 |
| Mar 17, 2026 | 26,000.00 | 26,900.00 | 25,900.00 | 26,450.00 | 26,450.00 | 2.12% | 5,165,784 |
| Mar 16, 2026 | 25,250.00 | 25,900.00 | 25,100.00 | 25,900.00 | 25,900.00 | 2.57% | 5,330,199 |
| Mar 13, 2026 | 25,600.00 | 26,000.00 | 25,250.00 | 25,250.00 | 25,250.00 | -2.51% | 3,445,596 |
| Mar 12, 2026 | 24,800.00 | 26,100.00 | 24,800.00 | 25,900.00 | 25,900.00 | 1.17% | 6,630,420 |
| Mar 11, 2026 | 24,000.00 | 25,600.00 | 23,900.00 | 25,600.00 | 25,600.00 | 6.44% | 8,113,856 |