Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 24,200
+1,050 (4.54%)
At close: Nov 4, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23,050.00 | 24,200.00 | 22,950.00 | 24,200.00 | 24,200.00 | 4.54% | 2,767,821 |
| Nov 3, 2026 | 23,000.00 | 23,450.00 | 22,950.00 | 23,150.00 | 23,150.00 | 0.87% | 2,028,790 |
| Nov 2, 2026 | 24,050.00 | 24,200.00 | 22,850.00 | 22,950.00 | 22,950.00 | -4.57% | 4,394,163 |
| Oct 30, 2026 | 24,100.00 | 24,100.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.41% | 2,519,184 |
| Oct 29, 2026 | 24,100.00 | 24,200.00 | 23,700.00 | 24,150.00 | 24,150.00 | 0.21% | 1,902,850 |
| Oct 28, 2026 | 24,400.00 | 24,500.00 | 23,700.00 | 24,100.00 | 24,100.00 | -1.23% | 4,112,771 |
| Oct 27, 2026 | 24,350.00 | 24,650.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.41% | 2,878,486 |
| Oct 26, 2026 | 25,000.00 | 25,050.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.80% | 3,537,823 |
| Oct 23, 2026 | 24,600.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.19% | 3,607,676 |
| Oct 22, 2026 | 25,000.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,300.00 | 1.40% | 5,564,714 |
| Oct 21, 2026 | 23,450.00 | 24,950.00 | 23,200.00 | 24,950.00 | 24,950.00 | 6.85% | 7,487,254 |
| Oct 20, 2026 | 23,100.00 | 23,350.00 | 22,950.00 | 23,350.00 | 23,350.00 | 1.30% | 3,621,777 |
| Oct 19, 2026 | 23,100.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.88% | 2,267,824 |
| Oct 16, 2026 | 22,750.00 | 23,200.00 | 22,650.00 | 22,850.00 | 22,850.00 | 1.11% | 2,587,377 |
| Oct 15, 2026 | 22,200.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.89% | 2,714,012 |
| Oct 14, 2026 | 22,950.00 | 22,950.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.54% | 2,332,595 |
| Oct 13, 2026 | 22,600.00 | 22,950.00 | 22,450.00 | 22,750.00 | 22,750.00 | - | 2,600,043 |
| Oct 12, 2026 | 23,200.00 | 23,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | -1.73% | 2,306,027 |
| Oct 9, 2026 | 23,000.00 | 23,450.00 | 22,850.00 | 23,150.00 | 23,150.00 | 0.22% | 2,707,259 |
| Oct 8, 2026 | 23,200.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.65% | 3,719,325 |
| Oct 7, 2026 | 23,700.00 | 23,700.00 | 23,250.00 | 23,250.00 | 23,250.00 | -2.31% | 2,711,732 |
| Oct 6, 2026 | 23,700.00 | 24,000.00 | 23,050.00 | 23,800.00 | 23,800.00 | - | 3,754,392 |
| Oct 5, 2026 | 23,600.00 | 23,850.00 | 23,450.00 | 23,800.00 | 23,800.00 | 0.85% | 3,087,730 |
| Oct 2, 2026 | 24,000.00 | 24,250.00 | 23,550.00 | 23,600.00 | 23,600.00 | -2.28% | 3,232,978 |
| Oct 1, 2026 | 24,350.00 | 24,350.00 | 23,800.00 | 24,150.00 | 24,150.00 | -0.82% | 3,648,812 |
| Sep 30, 2026 | 24,200.00 | 24,500.00 | 24,100.00 | 24,350.00 | 24,350.00 | 0.83% | 3,150,897 |
| Sep 29, 2026 | 24,200.00 | 24,600.00 | 24,150.00 | 24,150.00 | 24,150.00 | -1.02% | 3,122,760 |
| Sep 28, 2026 | 24,500.00 | 24,800.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.41% | 2,493,319 |
| Sep 25, 2026 | 24,100.00 | 24,750.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.45% | 3,870,137 |
| Sep 24, 2026 | 24,750.00 | 24,900.00 | 24,150.00 | 24,150.00 | 24,150.00 | -3.01% | 5,610,439 |
| 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 |