Vincom Retail JSC (HOSE:VRE)
Vietnam · Delayed Price · Currency is VND 21,900
-100 (-0.45%)
At close: Jul 24, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 30,750.00 | 30,750.00 | 29,250.00 | 29,350.00 | 28,344.86 | -2.49% | 6,968,323 |
| Jun 18, 2026 | 28,900.00 | 30,100.00 | 28,800.00 | 30,100.00 | 29,069.18 | 6.93% | 9,762,033 |
| Jun 17, 2026 | 28,600.00 | 28,600.00 | 27,550.00 | 28,150.00 | 27,185.96 | -1.75% | 9,510,490 |
| Jun 16, 2026 | 28,600.00 | 29,050.00 | 28,600.00 | 28,650.00 | 27,668.84 | 0.35% | 3,298,371 |
| Jun 15, 2026 | 29,000.00 | 29,250.00 | 28,200.00 | 28,550.00 | 27,572.26 | -0.17% | 5,082,494 |
| Jun 12, 2026 | 29,450.00 | 29,600.00 | 28,600.00 | 28,600.00 | 27,620.55 | -1.89% | 4,437,529 |
| Jun 11, 2026 | 29,450.00 | 29,450.00 | 29,100.00 | 29,150.00 | 28,151.71 | -1.69% | 1,921,145 |
| Jun 10, 2026 | 29,300.00 | 29,700.00 | 29,100.00 | 29,650.00 | 28,634.59 | 1.89% | 2,248,019 |
| Jun 9, 2026 | 29,750.00 | 30,100.00 | 28,900.00 | 29,100.00 | 28,103.42 | -1.69% | 3,311,893 |
| Jun 8, 2026 | 30,900.00 | 30,900.00 | 29,600.00 | 29,600.00 | 28,586.30 | -5.13% | 4,943,752 |
| Jun 5, 2026 | 31,150.00 | 31,650.00 | 30,850.00 | 31,200.00 | 30,131.51 | 0.32% | 4,332,616 |
| Jun 4, 2026 | 30,350.00 | 31,550.00 | 29,950.00 | 31,100.00 | 30,034.93 | 3.49% | 4,181,565 |
| Jun 3, 2026 | 31,000.00 | 31,100.00 | 29,400.00 | 30,050.00 | 29,020.89 | -3.06% | 6,290,187 |
| Jun 2, 2026 | 31,250.00 | 31,850.00 | 30,650.00 | 31,000.00 | 29,938.36 | -0.64% | 4,206,042 |
| Jun 1, 2026 | 32,200.00 | 32,200.00 | 31,100.00 | 31,200.00 | 30,131.51 | -3.26% | 3,435,315 |
| May 29, 2026 | 32,250.00 | 32,450.00 | 31,700.00 | 32,250.00 | 31,145.55 | - | 3,631,373 |
| May 28, 2026 | 31,300.00 | 32,800.00 | 31,150.00 | 32,250.00 | 31,145.55 | 3.20% | 6,521,395 |
| May 27, 2026 | 32,500.00 | 32,600.00 | 31,100.00 | 31,250.00 | 30,179.79 | -4.43% | 6,639,524 |
| May 26, 2026 | 32,800.00 | 32,900.00 | 32,200.00 | 32,700.00 | 31,580.14 | -0.30% | 2,925,768 |
| May 25, 2026 | 32,000.00 | 33,100.00 | 31,950.00 | 32,800.00 | 31,676.71 | 3.47% | 4,697,357 |
| May 22, 2026 | 32,800.00 | 32,800.00 | 31,350.00 | 31,700.00 | 30,614.38 | -3.35% | 7,377,137 |
| May 21, 2026 | 33,650.00 | 34,000.00 | 32,700.00 | 32,800.00 | 31,676.71 | -2.09% | 4,969,034 |
| May 20, 2026 | 33,500.00 | 34,150.00 | 32,050.00 | 33,500.00 | 32,352.74 | - | 7,411,898 |
| May 19, 2026 | 33,150.00 | 34,000.00 | 32,550.00 | 33,500.00 | 32,352.74 | 1.21% | 9,053,997 |
| May 18, 2026 | 33,650.00 | 34,200.00 | 32,500.00 | 33,100.00 | 31,966.44 | -2.65% | 8,342,597 |