Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 26,100
+100 (0.38%)
At close: Aug 28, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 27,100.00 | 27,150.00 | 26,300.00 | 26,350.00 | 26,350.00 | -2.04% | 4,951,270 |
| Jul 9, 2026 | 27,100.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.55% | 2,660,982 |
| Jul 8, 2026 | 27,000.00 | 27,500.00 | 26,900.00 | 27,050.00 | 27,050.00 | -1.10% | 4,913,272 |
| Jul 7, 2026 | 27,750.00 | 27,800.00 | 27,150.00 | 27,350.00 | 27,350.00 | -1.26% | 2,890,592 |
| Jul 6, 2026 | 28,450.00 | 28,900.00 | 27,250.00 | 27,700.00 | 27,700.00 | -1.60% | 5,378,798 |
| Jul 3, 2026 | 28,150.00 | 28,600.00 | 28,100.00 | 28,150.00 | 28,150.00 | - | 3,088,178 |
| Jul 2, 2026 | 28,300.00 | 28,500.00 | 28,050.00 | 28,150.00 | 28,150.00 | -0.53% | 4,013,257 |
| Jul 1, 2026 | 28,500.00 | 28,550.00 | 28,100.00 | 28,300.00 | 28,300.00 | -0.70% | 2,663,205 |
| Jun 30, 2026 | 28,200.00 | 28,550.00 | 28,100.00 | 28,500.00 | 28,500.00 | 1.06% | 2,989,650 |
| Jun 29, 2026 | 30,000.00 | 30,000.00 | 29,150.00 | 29,200.00 | 28,200.00 | -2.67% | 5,297,424 |
| Jun 26, 2026 | 29,600.00 | 30,250.00 | 29,500.00 | 30,000.00 | 28,972.60 | 1.35% | 4,958,355 |
| Jun 25, 2026 | 30,500.00 | 30,500.00 | 29,400.00 | 29,600.00 | 28,586.30 | -2.31% | 4,990,299 |
| Jun 24, 2026 | 29,900.00 | 30,800.00 | 29,600.00 | 30,300.00 | 29,262.33 | 1.68% | 6,636,314 |
| Jun 23, 2026 | 30,800.00 | 31,000.00 | 29,600.00 | 29,800.00 | 28,779.45 | -2.93% | 6,844,599 |
| Jun 22, 2026 | 29,450.00 | 31,400.00 | 29,050.00 | 30,700.00 | 29,648.63 | 4.60% | 11,537,826 |