Vincom Retail JSC (HOSE:VRE)
Vietnam
· Delayed Price · Currency is VND 30,800
+2,000 (6.94%)
At close: Apr 28, 2026
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 25,000.00 | 25,000.00 | 23,500.00 | 24,050.00 | 24,050.00 | -1.64% | 10,420,620 |
| Mar 9, 2026 | 24,450.00 | 25,000.00 | 24,450.00 | 24,450.00 | 24,450.00 | -6.86% | 3,110,142 |
| Mar 6, 2026 | 27,000.00 | 27,000.00 | 26,250.00 | 26,250.00 | 26,250.00 | -2.78% | 3,672,725 |
| Mar 5, 2026 | 27,800.00 | 28,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.57% | 7,006,839 |
| Mar 4, 2026 | 26,300.00 | 28,000.00 | 25,350.00 | 28,000.00 | 28,000.00 | 6.26% | 9,403,766 |
| Mar 3, 2026 | 27,800.00 | 28,000.00 | 26,050.00 | 26,350.00 | 26,350.00 | -5.22% | 9,613,587 |
| Mar 2, 2026 | 28,500.00 | 28,750.00 | 27,800.00 | 27,800.00 | 27,800.00 | -4.30% | 8,200,888 |
| Feb 27, 2026 | 29,800.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | -2.35% | 3,130,473 |
| Feb 26, 2026 | 28,550.00 | 29,850.00 | 28,550.00 | 29,750.00 | 29,750.00 | 4.20% | 5,428,922 |
| Feb 25, 2026 | 29,300.00 | 29,500.00 | 28,550.00 | 28,550.00 | 28,550.00 | -3.22% | 9,057,515 |
| Feb 24, 2026 | 29,600.00 | 29,700.00 | 29,350.00 | 29,500.00 | 29,500.00 | -1.67% | 5,323,615 |
| Feb 23, 2026 | 30,000.00 | 30,100.00 | 29,400.00 | 30,000.00 | 30,000.00 | 0.67% | 6,294,829 |
| Feb 13, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,800.00 | 29,800.00 | -0.50% | 7,069,720 |
| Feb 12, 2026 | 29,500.00 | 30,250.00 | 29,200.00 | 29,950.00 | 29,950.00 | 1.87% | 7,601,913 |
| Feb 11, 2026 | 29,000.00 | 29,450.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1.55% | 6,155,373 |
| Feb 10, 2026 | 28,100.00 | 29,550.00 | 27,900.00 | 28,950.00 | 28,950.00 | 2.66% | 11,259,020 |
| Feb 9, 2026 | 28,200.00 | 28,200.00 | 27,450.00 | 28,200.00 | 28,200.00 | 0.53% | 5,572,992 |
| Feb 6, 2026 | 28,300.00 | 29,250.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.60% | 8,646,674 |
| Feb 5, 2026 | 28,050.00 | 29,950.00 | 28,050.00 | 28,800.00 | 28,800.00 | 1.95% | 13,584,950 |
| Feb 4, 2026 | 28,500.00 | 28,600.00 | 27,100.00 | 28,250.00 | 28,250.00 | -0.53% | 11,660,970 |
| Feb 3, 2026 | 28,500.00 | 29,100.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1.07% | 7,852,638 |
| Feb 2, 2026 | 29,800.00 | 29,900.00 | 28,100.00 | 28,100.00 | 28,100.00 | -6.95% | 13,231,860 |
| Jan 30, 2026 | 29,900.00 | 30,200.00 | 29,500.00 | 30,200.00 | 30,200.00 | 0.67% | 6,964,901 |
| Jan 29, 2026 | 29,850.00 | 30,000.00 | 29,050.00 | 30,000.00 | 30,000.00 | 3.09% | 3,837,537 |
| Jan 28, 2026 | 30,450.00 | 30,800.00 | 28,750.00 | 29,100.00 | 29,100.00 | -5.83% | 14,030,047 |
| Jan 27, 2026 | 31,000.00 | 31,000.00 | 29,200.00 | 30,900.00 | 30,900.00 | -0.32% | 10,761,980 |
| Jan 26, 2026 | 32,500.00 | 32,500.00 | 30,750.00 | 31,000.00 | 31,000.00 | -4.32% | 6,015,793 |
| Jan 23, 2026 | 32,150.00 | 33,000.00 | 31,850.00 | 32,400.00 | 32,400.00 | 1.73% | 7,930,639 |
| Jan 22, 2026 | 31,200.00 | 32,150.00 | 31,000.00 | 31,850.00 | 31,850.00 | 1.92% | 7,264,118 |
| Jan 21, 2026 | 31,100.00 | 31,750.00 | 31,000.00 | 31,250.00 | 31,250.00 | 0.32% | 7,261,193 |
| Jan 20, 2026 | 31,650.00 | 32,000.00 | 31,000.00 | 31,150.00 | 31,150.00 | -2.66% | 11,036,148 |
| Jan 19, 2026 | 32,550.00 | 32,600.00 | 31,150.00 | 32,000.00 | 32,000.00 | - | 8,588,912 |
| Jan 16, 2026 | 31,600.00 | 32,500.00 | 31,600.00 | 32,000.00 | 32,000.00 | 1.75% | 9,678,947 |
| Jan 15, 2026 | 31,500.00 | 31,500.00 | 29,800.00 | 31,450.00 | 31,450.00 | -1.10% | 15,932,740 |
| Jan 14, 2026 | 33,550.00 | 33,550.00 | 31,450.00 | 31,800.00 | 31,800.00 | -5.22% | 16,176,160 |
| Jan 13, 2026 | 32,350.00 | 34,450.00 | 32,350.00 | 33,550.00 | 33,550.00 | 2.91% | 10,574,468 |
| Jan 12, 2026 | 34,500.00 | 35,000.00 | 32,550.00 | 32,600.00 | 32,600.00 | -6.86% | 25,346,077 |
| Jan 9, 2026 | 35,600.00 | 36,050.00 | 34,500.00 | 35,000.00 | 35,000.00 | -2.51% | 16,322,413 |
| Jan 8, 2026 | 38,400.00 | 38,500.00 | 35,900.00 | 35,900.00 | 35,900.00 | -6.87% | 17,884,120 |
| Jan 7, 2026 | 38,800.00 | 39,500.00 | 36,600.00 | 38,550.00 | 38,550.00 | 1.31% | 13,775,990 |
| Jan 6, 2026 | 36,100.00 | 38,050.00 | 35,700.00 | 38,050.00 | 38,050.00 | 6.88% | 21,324,466 |
| Jan 5, 2026 | 33,900.00 | 35,850.00 | 33,800.00 | 35,600.00 | 35,600.00 | 5.79% | 13,738,920 |
| Dec 31, 2025 | 32,500.00 | 33,800.00 | 32,200.00 | 33,650.00 | 33,650.00 | 2.59% | 9,976,697 |
| Dec 30, 2025 | 33,500.00 | 33,600.00 | 32,000.00 | 32,800.00 | 32,800.00 | -1.20% | 9,390,077 |
| Dec 29, 2025 | 32,000.00 | 33,950.00 | 31,300.00 | 33,200.00 | 33,200.00 | 3.75% | 8,219,663 |
| Dec 26, 2025 | 30,000.00 | 32,000.00 | 30,000.00 | 32,000.00 | 32,000.00 | -0.78% | 21,023,250 |
| Dec 25, 2025 | 34,700.00 | 37,050.00 | 32,250.00 | 32,250.00 | 32,250.00 | -6.93% | 16,969,420 |
| Dec 24, 2025 | 34,450.00 | 34,750.00 | 33,200.00 | 34,650.00 | 34,650.00 | 1.17% | 9,117,764 |
| Dec 23, 2025 | 32,700.00 | 35,000.00 | 32,400.00 | 34,250.00 | 34,250.00 | 3.79% | 14,896,550 |
| Dec 22, 2025 | 31,900.00 | 33,000.00 | 31,000.00 | 33,000.00 | 33,000.00 | 4.10% | 9,916,981 |
| Dec 19, 2025 | 30,350.00 | 31,800.00 | 30,200.00 | 31,700.00 | 31,700.00 | 4.45% | 10,897,810 |
| Dec 18, 2025 | 29,950.00 | 30,550.00 | 29,550.00 | 30,350.00 | 30,350.00 | 2.19% | 6,438,362 |
| Dec 17, 2025 | 29,550.00 | 30,800.00 | 28,950.00 | 29,700.00 | 29,700.00 | 0.34% | 8,997,184 |
| Dec 16, 2025 | 29,200.00 | 29,600.00 | 28,150.00 | 29,600.00 | 29,600.00 | 2.42% | 7,812,156 |
| Dec 15, 2025 | 27,450.00 | 29,350.00 | 27,450.00 | 28,900.00 | 28,900.00 | 5.28% | 11,741,736 |
| Dec 12, 2025 | 30,000.00 | 30,050.00 | 27,450.00 | 27,450.00 | 27,450.00 | -6.95% | 14,657,720 |
| Dec 11, 2025 | 30,100.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 8,451,950 |
| Dec 10, 2025 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -6.25% | 13,256,813 |
| Dec 9, 2025 | 32,950.00 | 33,400.00 | 31,300.00 | 32,000.00 | 32,000.00 | -2.88% | 11,445,976 |
| Dec 8, 2025 | 33,800.00 | 34,050.00 | 32,800.00 | 32,950.00 | 32,950.00 | -2.51% | 7,487,080 |
| Dec 5, 2025 | 34,400.00 | 34,900.00 | 33,750.00 | 33,800.00 | 33,800.00 | -1.74% | 7,438,512 |
| Dec 4, 2025 | 34,200.00 | 34,450.00 | 33,800.00 | 34,400.00 | 34,400.00 | -0.29% | 6,629,142 |
| Dec 3, 2025 | 34,850.00 | 34,850.00 | 33,850.00 | 34,500.00 | 34,500.00 | -1.15% | 8,142,264 |
| Dec 2, 2025 | 34,900.00 | 34,900.00 | 33,600.00 | 34,900.00 | 34,900.00 | - | 10,244,900 |
| Dec 1, 2025 | 34,600.00 | 35,700.00 | 34,400.00 | 34,900.00 | 34,900.00 | 1.90% | 13,904,770 |
| Nov 28, 2025 | 33,650.00 | 34,250.00 | 33,150.00 | 34,250.00 | 34,250.00 | 1.78% | 9,549,981 |
| Nov 27, 2025 | 34,100.00 | 34,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.59% | 8,142,982 |