HOSE · VRE · stock
Vincom Retail Joint Stock Company (VRE) stock price history
Every HOSE trading session of Vincom Retail Joint Stock Company from Nov 6, 2017 to Sep 28, 2026: 2,213 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRE adjusted close, 2017 to 2026
- ₫46,710
- All time high, 2018
- ₫43,650
- 52 week high, ₫20,900 low
- 2,213
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VRE key facts
- Vincom Retail Joint Stock Company (VRE) closed at ₫24,400 on Sep 28, 2026 on HOSE.
- VRE's all time high close is ₫46,710, set on Jan 19, 2018; its all time low close is ₫15,550 on Jan 14, 2025.
- VRE's 52 week range is ₫20,900 to ₫43,650.
- VRE returned -14.1% over the year to Sep 28, 2026 and -11.4% over five years.
- Since Nov 6, 2017 VRE returned -21%, -2.7% a year compounded.
- VRE's deepest drawdown was -66.7% from Jan 19, 2018 to Jan 14, 2025.
- DataCedar holds 2,213 daily sessions of VRE history from Nov 6, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VRE price chart, 2017 to 2026
VRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -15.8% |
| 6 months | -1.9% |
| Year to date | -24.9% |
| 1 year | -14.1% |
| 3 years | -0.7% |
| 5 years | -11.4% |
| 10 years | n/a |
| Since Nov 6, 2017 | -21.4% |
| Compound annual growth, 8.9 years | -2.7% |
VRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫46,710 on Jan 19, 2018
- All time low close
- ₫15,550 on Jan 14, 2025
- 52 week high
- ₫43,650 on Oct 14, 2025
- 52 week low
- ₫20,900 on Jul 28, 2026
- Deepest drawdown
- -66.7% from Jan 19, 2018 to Jan 14, 2025, not yet recovered
- Best single session
- +7.1% on Jul 1, 2020
- Worst single session
- -7.0% on Oct 26, 2023
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2018, -28%
VRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫32,740 | ₫38,150 | ₫20,900 | ₫24,400 | -24.9% | 1.3B | 180 |
| 2025 | ₫16,610 | ₫43,650 | ₫15,550 | ₫32,500 | +96.3% | 2.4B | 249 |
| 2024 | ₫22,700 | ₫27,770 | ₫16,130 | ₫16,560 | -26.4% | 2.2B | 250 |
| 2023 | ₫26,080 | ₫30,910 | ₫20,860 | ₫22,500 | -11.4% | 978.8M | 249 |
| 2022 | ₫29,260 | ₫35,730 | ₫20,670 | ₫25,400 | -12.6% | 863M | 249 |
| 2021 | ₫30,420 | ₫36,990 | ₫24,240 | ₫29,070 | -4.2% | 1.5B | 250 |
| 2020 | ₫32,640 | ₫34,100 | ₫16,320 | ₫30,330 | -7.6% | 864.4M | 252 |
| 2019 | ₫26,690 | ₫37,480 | ₫25,050 | ₫32,840 | +25.5% | 573.1M | 250 |
| 2018 | ₫36,070 | ₫47,090 | ₫26,170 | ₫26,170 | -27.5% | 506M | 247 |
| 2017 | ₫31,050 | ₫41,350 | ₫31,050 | ₫36,110 | n/a | 105.5M | 37 |
VRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫24,400 | -6.5% |
| August 2026 | ₫26,100 | +5.2% |
| July 2026 | ₫24,800 | -13.0% |
| June 2026 | ₫28,500 | -8.5% |
| May 2026 | ₫31,150 | -0.2% |
| April 2026 | ₫31,200 | +25.5% |
| March 2026 | ₫24,870 | -11.4% |
| February 2026 | ₫28,060 | -3.8% |
| January 2026 | ₫29,170 | -10.2% |
| December 2025 | ₫32,500 | -1.8% |
| November 2025 | ₫33,080 | +2.9% |
| October 2025 | ₫32,160 | +3.7% |
About the VRE data
Daily bars. 2,213 sessions from Nov 6, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VPL Vinpearl Joint Stock Company
- VPS Vietnam Pesticide Joint Stock Company
- VPX Vpbank Securities Jsc
- VRC VRC Real Estate and Investment Joint Stock Company
- VSC Vietnam Container Shipping Joint Stock Corporation
- VSH Vinh Son - Song Hinh Hydropower Joint Stock Company
- VSI Water Supply Sewerage Construction and Investment Joint Stock Company
- VTB Viettronics Tan Binh Joint Stock Company
Common questions
VRE share price history
