Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 23,800.00 | 24,700.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6,853,500 |
| 2024-05-23 | 22,600.00 | 23,800.00 | 22,100.00 | 23,700.00 | 23,700.00 | 6,914,600 |
| 2024-05-22 | 21,950.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 5,601,000 |
| 2024-05-21 | 22,000.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 3,959,300 |
| 2024-05-20 | 21,500.00 | 22,250.00 | 21,250.00 | 22,000.00 | 22,000.00 | 5,573,200 |
| 2024-05-17 | 21,800.00 | 22,300.00 | 20,800.00 | 21,500.00 | 21,500.00 | 5,245,800 |
| 2024-05-16 | 21,850.00 | 22,300.00 | 21,400.00 | 21,800.00 | 21,800.00 | 4,798,400 |
| 2024-05-15 | 21,800.00 | 22,950.00 | 21,500.00 | 21,800.00 | 21,800.00 | 6,635,400 |
| 2024-05-14 | 20,600.00 | 21,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | 8,701,300 |
| 2024-05-13 | 20,300.00 | 21,000.00 | 19,850.00 | 20,600.00 | 20,600.00 | 5,087,800 |
| 2024-05-10 | 21,300.00 | 21,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 3,542,400 |
| 2024-05-09 | 19,700.00 | 21,050.00 | 19,500.00 | 20,800.00 | 20,800.00 | 15,527,500 |
| 2024-05-08 | 20,450.00 | 20,650.00 | 19,500.00 | 19,700.00 | 19,700.00 | 6,845,200 |
| 2024-05-07 | 19,750.00 | 21,100.00 | 19,750.00 | 20,450.00 | 20,450.00 | 17,456,900 |
| 2024-05-06 | 19,700.00 | 19,750.00 | 18,600.00 | 19,750.00 | 19,750.00 | 5,967,900 |
| 2024-05-03 | 17,400.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 7,621,300 |
| 2024-05-02 | 17,250.00 | 17,650.00 | 16,850.00 | 17,300.00 | 17,300.00 | 4,089,700 |
| 2024-04-26 | 17,500.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | 2,087,400 |
| 2024-04-25 | 17,050.00 | 17,600.00 | 17,050.00 | 17,300.00 | 17,300.00 | 5,226,300 |
| 2024-04-24 | 16,800.00 | 17,550.00 | 16,500.00 | 17,050.00 | 17,050.00 | 2,457,100 |
| 2024-04-23 | 16,550.00 | 17,500.00 | 16,200.00 | 16,800.00 | 16,800.00 | 5,345,800 |
| 2024-04-22 | 15,550.00 | 16,600.00 | 15,550.00 | 16,550.00 | 16,550.00 | 2,604,200 |
| 2024-04-19 | 15,500.00 | 15,900.00 | 15,000.00 | 15,700.00 | 15,700.00 | 5,950,100 |
| 2024-04-17 | 16,500.00 | 16,750.00 | 15,800.00 | 15,950.00 | 15,950.00 | 3,189,000 |
| 2024-04-16 | 16,650.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | 4,745,200 |
| 2024-04-15 | 17,650.00 | 17,700.00 | 16,650.00 | 16,700.00 | 16,700.00 | 4,551,400 |
| 2024-04-12 | 16,600.00 | 17,700.00 | 16,600.00 | 17,700.00 | 17,700.00 | 7,328,600 |
| 2024-04-11 | 16,600.00 | 16,600.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2,785,200 |
| 2024-04-10 | 16,050.00 | 16,700.00 | 15,950.00 | 16,600.00 | 16,600.00 | 5,329,500 |
| 2024-04-09 | 16,200.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 2,474,900 |
| 2024-04-08 | 16,000.00 | 16,500.00 | 15,450.00 | 16,200.00 | 16,200.00 | 4,744,400 |
| 2024-04-05 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 6,034,300 |
| 2024-04-04 | 14,200.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 3,981,100 |
| 2024-04-03 | 14,650.00 | 14,750.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,014,800 |
| 2024-04-02 | 14,400.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 3,196,800 |
| 2024-04-01 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 5,580,900 |
| 2024-03-29 | 13,450.00 | 13,550.00 | 12,550.00 | 13,500.00 | 13,500.00 | 2,231,800 |
| 2024-03-28 | 13,350.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,706,200 |
| 2024-03-27 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 2,214,100 |
| 2024-03-26 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,641,400 |
| 2024-03-25 | 13,400.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 2,415,800 |
| 2024-03-22 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,803,700 |
| 2024-03-21 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,465,900 |
| 2024-03-20 | 13,400.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,684,200 |
| 2024-03-19 | 13,250.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2,370,800 |
| 2024-03-18 | 13,200.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 2,047,800 |
| 2024-03-15 | 13,500.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 2,452,500 |
| 2024-03-14 | 13,700.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2,142,100 |
| 2024-03-13 | 13,600.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2,782,000 |
| 2024-03-12 | 13,450.00 | 13,850.00 | 13,200.00 | 13,600.00 | 13,600.00 | 2,177,500 |
| 2024-03-11 | 13,400.00 | 13,750.00 | 13,200.00 | 13,450.00 | 13,450.00 | 3,918,000 |
| 2024-03-08 | 13,050.00 | 13,650.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2,178,600 |
| 2024-03-07 | 13,250.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 3,023,100 |
| 2024-03-06 | 13,600.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 824,300 |
| 2024-03-05 | 13,650.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 2,453,600 |
| 2024-03-04 | 12,750.00 | 13,600.00 | 12,750.00 | 13,600.00 | 13,600.00 | 5,360,500 |
| 2024-03-01 | 12,700.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,803,700 |
| 2024-02-29 | 12,650.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2,308,500 |
| 2024-02-28 | 12,900.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,839,700 |
| 2024-02-27 | 12,800.00 | 12,850.00 | 11,950.00 | 12,700.00 | 12,700.00 | 1,868,900 |
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.