Vincom Retail JSC (HOSE:VRE)
Vietnam
· Delayed Price · Currency is VND 33,800
-600 (-1.74%)
At close: Dec 5, 2025
Vincom Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 33,500.00 | 34,400.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.35% | 8,524,295 |
| Nov 25, 2025 | 35,400.00 | 35,400.00 | 33,300.00 | 33,400.00 | 33,400.00 | -3.05% | 12,141,700 |
| Nov 24, 2025 | 32,300.00 | 34,450.00 | 32,250.00 | 34,450.00 | 34,450.00 | 6.99% | 26,456,622 |
| Nov 21, 2025 | 31,800.00 | 32,300.00 | 31,500.00 | 32,200.00 | 32,200.00 | 0.63% | 6,198,125 |
| Nov 20, 2025 | 31,750.00 | 32,450.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.27% | 5,398,899 |
| Nov 19, 2025 | 32,300.00 | 32,300.00 | 31,550.00 | 31,600.00 | 31,600.00 | -2.32% | 6,889,489 |
| Nov 18, 2025 | 32,200.00 | 32,500.00 | 32,050.00 | 32,350.00 | 32,350.00 | 0.47% | 5,072,596 |
| Nov 17, 2025 | 32,250.00 | 33,050.00 | 32,050.00 | 32,200.00 | 32,200.00 | 0.31% | 7,534,907 |
| Nov 14, 2025 | 31,650.00 | 32,100.00 | 31,550.00 | 32,100.00 | 32,100.00 | 0.47% | 5,612,095 |
| Nov 13, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 31,950.00 | 31,950.00 | -2.59% | 5,916,472 |
| Nov 12, 2025 | 31,250.00 | 32,850.00 | 31,100.00 | 32,800.00 | 32,800.00 | 5.64% | 8,253,864 |
| Nov 11, 2025 | 29,800.00 | 31,450.00 | 29,750.00 | 31,050.00 | 31,050.00 | 4.19% | 10,451,550 |
| Nov 10, 2025 | 31,300.00 | 31,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | -4.94% | 8,912,054 |
| Nov 7, 2025 | 31,800.00 | 31,850.00 | 30,200.00 | 31,350.00 | 31,350.00 | -2.03% | 14,440,230 |
| Nov 6, 2025 | 32,000.00 | 32,550.00 | 31,800.00 | 32,000.00 | 32,000.00 | -1.54% | 8,066,858 |
| Nov 5, 2025 | 33,200.00 | 33,300.00 | 32,200.00 | 32,500.00 | 32,500.00 | -2.99% | 8,668,169 |
| Nov 4, 2025 | 31,350.00 | 33,500.00 | 31,350.00 | 33,500.00 | 33,500.00 | 6.86% | 11,249,640 |
| Nov 3, 2025 | 33,250.00 | 33,800.00 | 31,350.00 | 31,350.00 | 31,350.00 | -5.86% | 16,516,230 |
| Oct 31, 2025 | 34,100.00 | 34,300.00 | 32,900.00 | 33,300.00 | 33,300.00 | -3.76% | 16,372,690 |
| Oct 30, 2025 | 35,950.00 | 35,950.00 | 34,100.00 | 34,600.00 | 34,600.00 | -3.76% | 9,867,521 |
| Oct 29, 2025 | 37,100.00 | 37,100.00 | 35,050.00 | 35,950.00 | 35,950.00 | -2.31% | 8,963,530 |
| Oct 28, 2025 | 34,750.00 | 37,000.00 | 33,600.00 | 36,800.00 | 36,800.00 | 1.94% | 28,548,460 |
| Oct 27, 2025 | 39,000.00 | 39,750.00 | 36,100.00 | 36,100.00 | 36,100.00 | -6.96% | 12,589,750 |
| Oct 24, 2025 | 39,200.00 | 39,800.00 | 38,100.00 | 38,800.00 | 38,800.00 | -1.52% | 9,020,652 |
| Oct 23, 2025 | 38,900.00 | 39,950.00 | 37,600.00 | 39,400.00 | 39,400.00 | 1.03% | 11,446,780 |
| Oct 22, 2025 | 39,400.00 | 39,400.00 | 36,350.00 | 39,000.00 | 39,000.00 | 0.52% | 14,804,890 |
| Oct 21, 2025 | 38,050.00 | 39,450.00 | 36,550.00 | 38,800.00 | 38,800.00 | 1.70% | 17,652,410 |
| Oct 20, 2025 | 39,500.00 | 41,300.00 | 38,150.00 | 38,150.00 | 38,150.00 | -6.95% | 19,008,210 |
| Oct 17, 2025 | 43,500.00 | 43,550.00 | 40,800.00 | 41,000.00 | 41,000.00 | -5.53% | 20,892,660 |
| Oct 16, 2025 | 42,200.00 | 43,500.00 | 41,000.00 | 43,400.00 | 43,400.00 | 3.58% | 18,030,720 |
| Oct 15, 2025 | 42,650.00 | 43,050.00 | 41,050.00 | 41,900.00 | 41,900.00 | -1.99% | 20,789,820 |
| Oct 14, 2025 | 44,100.00 | 45,200.00 | 42,700.00 | 42,750.00 | 42,750.00 | -0.58% | 32,791,350 |
| Oct 13, 2025 | 40,400.00 | 43,000.00 | 40,350.00 | 43,000.00 | 43,000.00 | 6.57% | 28,285,180 |
| Oct 10, 2025 | 38,000.00 | 40,400.00 | 37,500.00 | 40,350.00 | 40,350.00 | 6.18% | 20,038,000 |
| Oct 9, 2025 | 36,500.00 | 38,800.00 | 36,100.00 | 38,000.00 | 38,000.00 | 4.68% | 26,228,710 |
| Oct 8, 2025 | 35,300.00 | 36,450.00 | 34,150.00 | 36,300.00 | 36,300.00 | 3.71% | 17,453,090 |
| Oct 7, 2025 | 36,000.00 | 36,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 12,818,190 |
| Oct 6, 2025 | 34,500.00 | 35,000.00 | 33,300.00 | 35,000.00 | 35,000.00 | 6.87% | 16,092,310 |
| Oct 3, 2025 | 31,750.00 | 33,900.00 | 30,600.00 | 32,750.00 | 32,750.00 | 3.15% | 11,855,970 |
| Oct 2, 2025 | 33,200.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | -4.22% | 6,936,677 |
| Oct 1, 2025 | 32,500.00 | 34,300.00 | 32,500.00 | 33,150.00 | 33,150.00 | 3.27% | 11,530,330 |
| Sep 30, 2025 | 30,400.00 | 32,100.00 | 30,300.00 | 32,100.00 | 32,100.00 | 7.00% | 18,178,530 |
| Sep 29, 2025 | 29,100.00 | 30,050.00 | 28,800.00 | 30,000.00 | 30,000.00 | 2.04% | 4,613,357 |