Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 20,650.00 | 20,650.00 | 19,850.00 | 20,300.00 | 20,300.00 | 2,589,900 |
| 2024-08-14 | 20,850.00 | 21,000.00 | 20,300.00 | 20,650.00 | 20,650.00 | 4,048,400 |
| 2024-08-13 | 20,400.00 | 20,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3,425,700 |
| 2024-08-12 | 19,050.00 | 20,350.00 | 19,000.00 | 20,350.00 | 20,350.00 | 4,970,000 |
| 2024-08-09 | 19,950.00 | 20,500.00 | 18,900.00 | 19,050.00 | 19,050.00 | 7,658,600 |
| 2024-08-08 | 21,450.00 | 21,750.00 | 19,950.00 | 19,950.00 | 19,950.00 | 7,035,900 |
| 2024-08-07 | 21,900.00 | 22,300.00 | 21,000.00 | 21,450.00 | 21,450.00 | 2,826,900 |
| 2024-08-06 | 20,800.00 | 21,950.00 | 20,750.00 | 21,900.00 | 21,900.00 | 4,767,300 |
| 2024-08-05 | 22,050.00 | 22,050.00 | 20,550.00 | 20,550.00 | 20,550.00 | 9,117,800 |
| 2024-08-02 | 20,650.00 | 22,050.00 | 20,050.00 | 22,050.00 | 22,050.00 | 5,947,600 |
| 2024-08-01 | 20,700.00 | 21,250.00 | 20,000.00 | 20,650.00 | 20,650.00 | 7,366,100 |
| 2024-07-31 | 23,000.00 | 23,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | 6,473,000 |
| 2024-07-30 | 22,450.00 | 23,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 9,705,700 |
| 2024-07-29 | 20,900.00 | 22,350.00 | 20,600.00 | 22,350.00 | 22,350.00 | 3,825,600 |
| 2024-07-26 | 20,000.00 | 21,250.00 | 19,100.00 | 20,900.00 | 20,900.00 | 9,684,700 |
| 2024-07-25 | 21,700.00 | 21,700.00 | 20,200.00 | 20,200.00 | 20,200.00 | 7,390,300 |
| 2024-07-24 | 21,100.00 | 22,600.00 | 21,100.00 | 21,700.00 | 21,700.00 | 14,377,700 |
| 2024-07-23 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 758,500 |
| 2024-07-22 | 24,500.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | 1,435,500 |
| 2024-07-19 | 28,050.00 | 28,100.00 | 26,150.00 | 26,150.00 | 26,150.00 | 4,702,000 |
| 2024-07-18 | 27,250.00 | 29,000.00 | 27,100.00 | 28,100.00 | 28,100.00 | 9,103,900 |
| 2024-07-17 | 31,200.00 | 31,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | 8,748,600 |
| 2024-07-16 | 33,600.00 | 33,800.00 | 31,250.00 | 31,250.00 | 31,250.00 | 11,075,900 |
| 2024-07-15 | 34,450.00 | 34,850.00 | 33,600.00 | 33,600.00 | 33,600.00 | 3,721,300 |
| 2024-07-12 | 34,600.00 | 34,950.00 | 34,300.00 | 34,450.00 | 34,450.00 | 2,290,500 |
| 2024-07-11 | 34,200.00 | 34,850.00 | 34,000.00 | 34,600.00 | 34,600.00 | 2,056,900 |
| 2024-07-10 | 34,550.00 | 35,000.00 | 34,000.00 | 34,200.00 | 34,200.00 | 5,997,900 |
| 2024-07-09 | 35,600.00 | 35,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 6,444,300 |
| 2024-07-08 | 36,500.00 | 37,000.00 | 35,050.00 | 35,600.00 | 35,600.00 | 6,347,800 |
| 2024-07-05 | 34,200.00 | 36,500.00 | 33,500.00 | 36,350.00 | 36,350.00 | 8,317,500 |
| 2024-07-04 | 34,300.00 | 34,950.00 | 34,150.00 | 34,200.00 | 34,200.00 | 2,702,100 |
| 2024-07-03 | 34,800.00 | 35,150.00 | 34,200.00 | 34,300.00 | 34,300.00 | 2,778,200 |
| 2024-07-02 | 34,500.00 | 35,450.00 | 34,500.00 | 34,800.00 | 34,800.00 | 3,225,600 |
| 2024-07-01 | 33,150.00 | 34,900.00 | 33,000.00 | 34,500.00 | 34,500.00 | 3,666,200 |
| 2024-06-28 | 34,350.00 | 34,500.00 | 32,700.00 | 33,200.00 | 33,200.00 | 4,799,600 |
| 2024-06-27 | 34,000.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,350.00 | 3,778,800 |
| 2024-06-26 | 32,800.00 | 35,450.00 | 32,800.00 | 34,300.00 | 34,300.00 | 3,294,653 |
| 2024-06-25 | 32,700.00 | 34,500.00 | 30,450.00 | 34,000.00 | 34,000.00 | 8,482,900 |
| 2024-06-24 | 34,000.00 | 35,150.00 | 32,700.00 | 32,700.00 | 32,700.00 | 8,124,600 |
| 2024-06-21 | 35,450.00 | 35,900.00 | 34,050.00 | 35,150.00 | 35,150.00 | 7,520,900 |
| 2024-06-20 | 34,800.00 | 36,800.00 | 34,750.00 | 35,450.00 | 35,450.00 | 8,959,800 |
| 2024-06-19 | 32,400.00 | 34,750.00 | 32,400.00 | 34,750.00 | 34,750.00 | 6,814,000 |
| 2024-06-18 | 31,500.00 | 32,500.00 | 31,400.00 | 32,500.00 | 32,500.00 | 6,120,400 |
| 2024-06-17 | 30,600.00 | 32,000.00 | 30,500.00 | 31,400.00 | 31,400.00 | 5,312,800 |
| 2024-06-14 | 28,900.00 | 30,900.00 | 28,900.00 | 30,600.00 | 30,600.00 | 12,223,900 |
| 2024-06-13 | 28,500.00 | 29,100.00 | 28,500.00 | 28,900.00 | 28,900.00 | 3,498,900 |
| 2024-06-12 | 28,400.00 | 28,800.00 | 27,800.00 | 28,500.00 | 28,500.00 | 2,852,800 |
| 2024-06-11 | 28,950.00 | 28,950.00 | 28,100.00 | 28,400.00 | 28,400.00 | 3,233,400 |
| 2024-06-10 | 29,000.00 | 29,700.00 | 28,700.00 | 28,950.00 | 28,950.00 | 3,195,400 |
| 2024-06-07 | 27,200.00 | 29,000.00 | 27,200.00 | 29,000.00 | 29,000.00 | 6,271,700 |
| 2024-06-06 | 29,100.00 | 29,700.00 | 27,450.00 | 27,900.00 | 27,900.00 | 8,061,400 |
| 2024-06-05 | 29,550.00 | 30,000.00 | 28,600.00 | 29,100.00 | 29,100.00 | 5,294,600 |
| 2024-06-04 | 29,100.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 5,359,200 |
| 2024-06-03 | 27,900.00 | 29,300.00 | 27,800.00 | 29,100.00 | 29,100.00 | 6,608,500 |
| 2024-05-31 | 27,700.00 | 29,600.00 | 27,600.00 | 27,800.00 | 27,800.00 | 4,620,800 |
| 2024-05-30 | 28,300.00 | 28,500.00 | 26,800.00 | 27,700.00 | 27,700.00 | 8,444,600 |
| 2024-05-29 | 26,900.00 | 28,450.00 | 26,900.00 | 28,300.00 | 28,300.00 | 7,468,500 |
| 2024-05-28 | 25,300.00 | 26,900.00 | 24,500.00 | 26,900.00 | 26,900.00 | 10,052,700 |
| 2024-05-27 | 24,200.00 | 25,350.00 | 24,000.00 | 25,150.00 | 25,150.00 | 8,043,200 |
| 2024-05-24 | 23,800.00 | 24,700.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6,853,500 |
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.