Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,100.00 | 21,150.00 | 20,500.00 | 21,150.00 | 21,150.00 | 894,300 |
| 2026-10-16 | 20,450.00 | 21,200.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1,361,100 |
| 2026-10-15 | 20,350.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | 538,800 |
| 2026-10-14 | 20,350.00 | 20,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | 281,900 |
| 2026-10-13 | 20,600.00 | 20,650.00 | 20,250.00 | 20,350.00 | 20,350.00 | 266,700 |
| 2026-10-12 | 20,350.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,600.00 | 636,900 |
| 2026-10-09 | 20,250.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | 672,700 |
| 2026-10-08 | 20,250.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | 502,300 |
| 2026-10-07 | 20,100.00 | 20,350.00 | 20,000.00 | 20,200.00 | 20,200.00 | 380,900 |
| 2026-10-06 | 20,400.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | 605,200 |
| 2026-10-05 | 20,550.00 | 20,600.00 | 20,350.00 | 20,350.00 | 20,350.00 | 352,900 |
| 2026-10-02 | 20,850.00 | 20,850.00 | 20,300.00 | 20,550.00 | 20,550.00 | 560,700 |
| 2026-10-01 | 20,550.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | 511,300 |
| 2026-09-30 | 21,050.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,550.00 | 405,100 |
| 2026-09-29 | 21,000.00 | 21,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | 905,700 |
| 2026-09-28 | 20,300.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,500.00 | 941,900 |
| 2026-09-25 | 20,300.00 | 20,550.00 | 20,250.00 | 20,300.00 | 20,300.00 | 307,000 |
| 2026-09-24 | 20,500.00 | 20,800.00 | 20,350.00 | 20,400.00 | 20,400.00 | 575,400 |
| 2026-09-23 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | 326,000 |
| 2026-09-22 | 21,150.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | 469,400 |
| 2026-09-21 | 21,200.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 515,600 |
| 2026-09-18 | 20,300.00 | 21,250.00 | 20,300.00 | 20,900.00 | 20,900.00 | 775,000 |
| 2026-09-17 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | 1,368,800 |
| 2026-09-16 | 20,650.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,430,800 |
| 2026-09-15 | 20,850.00 | 20,850.00 | 20,300.00 | 20,550.00 | 20,550.00 | 1,266,600 |
| 2026-09-14 | 21,450.00 | 21,450.00 | 20,550.00 | 20,600.00 | 20,600.00 | 1,047,800 |
| 2026-09-11 | 21,400.00 | 21,700.00 | 21,200.00 | 21,200.00 | 21,200.00 | 886,300 |
| 2026-09-10 | 21,900.00 | 22,150.00 | 21,400.00 | 21,450.00 | 21,450.00 | 1,369,100 |
| 2026-09-09 | 22,200.00 | 22,450.00 | 21,850.00 | 21,900.00 | 21,900.00 | 1,370,400 |
| 2026-09-08 | 22,500.00 | 22,700.00 | 22,500.00 | 22,550.00 | 22,550.00 | 150,000 |
| 2026-09-07 | 22,500.00 | 23,150.00 | 22,250.00 | 22,500.00 | 22,500.00 | 682,300 |
| 2026-09-04 | 22,600.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | 497,600 |
| 2026-09-03 | 22,550.00 | 22,750.00 | 22,550.00 | 22,650.00 | 22,650.00 | 449,300 |
| 2026-08-28 | 23,000.00 | 23,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | 384,700 |
| 2026-08-27 | 23,300.00 | 23,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | 300,500 |
| 2026-08-26 | 23,100.00 | 23,500.00 | 22,900.00 | 23,150.00 | 23,150.00 | 609,600 |
| 2026-08-25 | 22,900.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,600.00 | 544,100 |
| 2026-08-24 | 23,850.00 | 23,850.00 | 22,800.00 | 22,900.00 | 22,900.00 | 564,000 |
| 2026-08-21 | 22,650.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 430,700 |
| 2026-08-20 | 22,950.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | 355,100 |
| 2026-08-19 | 22,800.00 | 23,500.00 | 22,500.00 | 22,850.00 | 22,850.00 | 519,800 |
| 2026-08-18 | 22,800.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | 454,000 |
| 2026-08-17 | 23,300.00 | 23,300.00 | 22,800.00 | 22,950.00 | 22,950.00 | 442,400 |
| 2026-08-14 | 23,900.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | 769,300 |
| 2026-08-13 | 23,700.00 | 24,500.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1,175,500 |
| 2026-08-12 | 23,600.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 463,100 |
| 2026-08-11 | 23,500.00 | 24,150.00 | 23,500.00 | 23,700.00 | 23,700.00 | 694,300 |
| 2026-08-10 | 23,900.00 | 24,250.00 | 23,650.00 | 23,800.00 | 23,800.00 | 489,100 |
| 2026-08-07 | 23,800.00 | 24,200.00 | 23,800.00 | 23,850.00 | 23,850.00 | 721,900 |
| 2026-08-06 | 24,950.00 | 24,950.00 | 23,900.00 | 23,950.00 | 23,950.00 | 1,062,800 |
| 2026-08-05 | 24,000.00 | 25,100.00 | 24,000.00 | 24,850.00 | 24,850.00 | 2,428,000 |
| 2026-08-04 | 23,450.00 | 24,250.00 | 23,000.00 | 23,750.00 | 23,750.00 | 2,163,400 |
| 2026-08-03 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 23,000.00 | 1,660,100 |
| 2026-07-31 | 21,900.00 | 22,350.00 | 21,500.00 | 21,500.00 | 21,500.00 | 922,200 |
| 2026-07-30 | 21,350.00 | 21,900.00 | 21,350.00 | 21,800.00 | 21,800.00 | 805,000 |
| 2026-07-29 | 21,800.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | 593,200 |
| 2026-07-28 | 21,250.00 | 21,850.00 | 21,250.00 | 21,850.00 | 21,850.00 | 498,400 |
| 2026-07-27 | 21,850.00 | 22,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 690,000 |
| 2026-07-24 | 21,600.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,189,300 |
| 2026-07-23 | 21,300.00 | 22,350.00 | 21,300.00 | 21,500.00 | 21,500.00 | 959,500 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-31 | 1,000.0009 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.