Vincom Retail JSC (HOSE:VRE)
Vietnam
· Delayed Price · Currency is VND 29,400
0.00 (0.00%)
At close: Sep 26, 2025
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29,450.00 | 29,450.00 | 28,800.00 | 29,400.00 | 29,400.00 | - | 3,374,686 |
| Sep 25, 2025 | 29,000.00 | 29,550.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1.38% | 3,597,259 |
| Sep 24, 2025 | 28,300.00 | 29,150.00 | 27,850.00 | 29,000.00 | 29,000.00 | 2.47% | 3,605,456 |
| Sep 23, 2025 | 28,500.00 | 28,800.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.74% | 3,507,267 |
| Sep 22, 2025 | 29,600.00 | 29,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | -2.21% | 6,312,997 |
| Sep 19, 2025 | 30,300.00 | 30,600.00 | 29,450.00 | 29,450.00 | 29,450.00 | -2.48% | 7,317,295 |
| Sep 18, 2025 | 30,050.00 | 31,500.00 | 30,050.00 | 30,200.00 | 30,200.00 | - | 6,791,188 |
| Sep 17, 2025 | 30,550.00 | 30,900.00 | 30,200.00 | 30,200.00 | 30,200.00 | -1.31% | 4,119,393 |
| Sep 16, 2025 | 30,950.00 | 31,100.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.16% | 2,798,440 |
| Sep 15, 2025 | 30,750.00 | 31,100.00 | 30,550.00 | 30,650.00 | 30,650.00 | -0.33% | 3,040,893 |
| Sep 12, 2025 | 31,100.00 | 31,300.00 | 30,600.00 | 30,750.00 | 30,750.00 | -1.13% | 2,638,165 |
| Sep 11, 2025 | 30,600.00 | 31,750.00 | 30,250.00 | 31,100.00 | 31,100.00 | 1.63% | 4,989,211 |
| Sep 10, 2025 | 30,450.00 | 30,600.00 | 30,050.00 | 30,600.00 | 30,600.00 | 0.99% | 2,723,554 |
| Sep 9, 2025 | 30,300.00 | 30,550.00 | 30,100.00 | 30,300.00 | 30,300.00 | - | 2,923,676 |
| Sep 8, 2025 | 30,300.00 | 30,850.00 | 30,250.00 | 30,300.00 | 30,300.00 | - | 4,187,201 |
| Sep 5, 2025 | 30,300.00 | 31,200.00 | 30,150.00 | 30,300.00 | 30,300.00 | - | 7,482,963 |
| Sep 4, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,300.00 | 0.50% | 4,318,516 |
| Sep 3, 2025 | 30,000.00 | 30,300.00 | 29,900.00 | 30,150.00 | 30,150.00 | -0.82% | 6,889,163 |
| Aug 29, 2025 | 30,500.00 | 30,750.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.98% | 9,895,502 |
| Aug 28, 2025 | 30,600.00 | 30,750.00 | 30,000.00 | 30,700.00 | 30,700.00 | 0.33% | 5,269,795 |
| Aug 27, 2025 | 31,250.00 | 31,300.00 | 30,550.00 | 30,600.00 | 30,600.00 | -2.24% | 4,511,558 |
| Aug 26, 2025 | 30,200.00 | 31,700.00 | 29,850.00 | 31,300.00 | 31,300.00 | 4.33% | 8,912,015 |
| Aug 25, 2025 | 30,100.00 | 30,800.00 | 29,400.00 | 30,000.00 | 30,000.00 | - | 6,441,202 |
| Aug 22, 2025 | 29,850.00 | 30,100.00 | 28,650.00 | 30,000.00 | 30,000.00 | -1.32% | 10,655,500 |
| Aug 21, 2025 | 30,000.00 | 30,500.00 | 29,500.00 | 30,400.00 | 30,400.00 | 1.33% | 7,602,358 |
| Aug 20, 2025 | 29,900.00 | 30,700.00 | 29,400.00 | 30,000.00 | 30,000.00 | 0.17% | 11,052,390 |
| Aug 19, 2025 | 29,500.00 | 29,950.00 | 29,200.00 | 29,950.00 | 29,950.00 | - | 8,343,215 |
| Aug 18, 2025 | 30,200.00 | 30,200.00 | 29,300.00 | 29,950.00 | 29,950.00 | -1.16% | 4,722,253 |
| Aug 15, 2025 | 30,250.00 | 31,400.00 | 29,550.00 | 30,300.00 | 30,300.00 | 0.50% | 8,627,282 |
| Aug 14, 2025 | 29,500.00 | 30,400.00 | 29,100.00 | 30,150.00 | 30,150.00 | 2.38% | 8,082,255 |
| Aug 13, 2025 | 29,450.00 | 29,650.00 | 28,650.00 | 29,450.00 | 29,450.00 | - | 7,502,041 |
| Aug 12, 2025 | 29,350.00 | 29,750.00 | 29,350.00 | 29,450.00 | 29,450.00 | 0.34% | 4,349,103 |
| Aug 11, 2025 | 29,650.00 | 29,900.00 | 29,300.00 | 29,350.00 | 29,350.00 | -2.17% | 4,097,069 |
| Aug 8, 2025 | 29,600.00 | 30,250.00 | 29,200.00 | 30,000.00 | 30,000.00 | -1.64% | 8,257,580 |
| Aug 7, 2025 | 30,100.00 | 30,500.00 | 29,200.00 | 30,500.00 | 30,500.00 | 1.33% | 6,156,850 |
| Aug 6, 2025 | 30,800.00 | 30,900.00 | 29,850.00 | 30,100.00 | 30,100.00 | -2.75% | 4,817,335 |
| Aug 5, 2025 | 29,350.00 | 31,000.00 | 29,000.00 | 30,950.00 | 30,950.00 | 6.36% | 14,562,210 |
| Aug 4, 2025 | 28,400.00 | 29,150.00 | 28,300.00 | 29,100.00 | 29,100.00 | 2.28% | 4,975,960 |
| Aug 1, 2025 | 27,900.00 | 28,500.00 | 27,750.00 | 28,450.00 | 28,450.00 | 1.25% | 3,108,632 |
| Jul 31, 2025 | 27,600.00 | 28,400.00 | 27,550.00 | 28,100.00 | 28,100.00 | - | 5,571,841 |
| Jul 30, 2025 | 27,850.00 | 28,300.00 | 27,000.00 | 28,100.00 | 28,100.00 | 0.36% | 6,233,582 |
| Jul 29, 2025 | 29,400.00 | 29,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -4.60% | 8,029,095 |
| Jul 28, 2025 | 29,800.00 | 29,800.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.51% | 4,280,740 |
| Jul 25, 2025 | 29,300.00 | 29,800.00 | 29,100.00 | 29,500.00 | 29,500.00 | -1.01% | 2,343,669 |
| Jul 24, 2025 | 29,300.00 | 29,800.00 | 28,450.00 | 29,800.00 | 29,800.00 | 1.88% | 4,628,659 |
| Jul 23, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,250.00 | 29,250.00 | -2.50% | 4,685,844 |
| Jul 22, 2025 | 28,750.00 | 30,000.00 | 28,500.00 | 30,000.00 | 30,000.00 | 3.45% | 5,140,744 |
| Jul 21, 2025 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.53% | 6,118,298 |
| Jul 18, 2025 | 29,800.00 | 30,300.00 | 29,050.00 | 29,450.00 | 29,450.00 | -1.01% | 3,905,890 |
| Jul 17, 2025 | 28,850.00 | 29,950.00 | 28,500.00 | 29,750.00 | 29,750.00 | 3.30% | 8,815,194 |