Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 11,300.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,169,000 |
| 2023-11-23 | 11,000.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2,581,300 |
| 2023-11-22 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,225,700 |
| 2023-11-21 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 2,366,400 |
| 2023-11-20 | 10,850.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,153,700 |
| 2023-11-17 | 11,000.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,559,000 |
| 2023-11-16 | 11,000.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 1,121,600 |
| 2023-11-15 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,599,800 |
| 2023-11-14 | 11,000.00 | 11,150.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1,081,000 |
| 2023-11-13 | 10,800.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,950.00 | 2,249,600 |
| 2023-11-10 | 11,200.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 1,140,500 |
| 2023-11-09 | 11,000.00 | 11,250.00 | 10,850.00 | 11,150.00 | 11,150.00 | 2,211,100 |
| 2023-11-08 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1,577,200 |
| 2023-11-07 | 10,650.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | 1,917,100 |
| 2023-11-06 | 10,550.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,408,900 |
| 2023-11-03 | 10,750.00 | 10,750.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2,276,400 |
| 2023-11-02 | 10,400.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1,105,800 |
| 2023-11-01 | 10,300.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,438,000 |
| 2023-10-31 | 10,550.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | 844,800 |
| 2023-10-30 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 958,200 |
| 2023-10-27 | 10,550.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,642,400 |
| 2023-10-26 | 11,100.00 | 11,100.00 | 10,450.00 | 10,550.00 | 10,550.00 | 691,800 |
| 2023-10-25 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1,879,900 |
| 2023-10-24 | 11,050.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 264,700 |
| 2023-10-23 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 865,100 |
| 2023-10-20 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 688,700 |
| 2023-10-19 | 11,200.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 353,900 |
| 2023-10-18 | 11,550.00 | 11,600.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,414,800 |
| 2023-10-17 | 11,600.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | 826,800 |
| 2023-10-16 | 11,850.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,215,200 |
| 2023-10-13 | 11,700.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | 883,600 |
| 2023-10-12 | 11,700.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | 980,400 |
| 2023-10-11 | 11,600.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,700.00 | 714,200 |
| 2023-10-10 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1,322,600 |
| 2023-10-09 | 11,650.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 896,200 |
| 2023-10-06 | 11,400.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | 301,900 |
| 2023-10-05 | 11,400.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,232,700 |
| 2023-10-04 | 11,400.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 737,200 |
| 2023-10-03 | 11,850.00 | 11,850.00 | 11,100.00 | 11,400.00 | 11,400.00 | 3,298,500 |
| 2023-10-02 | 11,800.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 259,000 |
| 2023-09-29 | 12,000.00 | 12,000.00 | 11,400.00 | 11,850.00 | 11,850.00 | 3,425,600 |
| 2023-09-28 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | 433,100 |
| 2023-09-27 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 3,509,500 |
| 2023-09-26 | 12,100.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | 637,000 |
| 2023-09-25 | 12,400.00 | 12,650.00 | 12,100.00 | 12,100.00 | 12,100.00 | 3,215,400 |
| 2023-09-22 | 12,600.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1,609,000 |
| 2023-09-21 | 12,750.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 2,790,000 |
| 2023-09-20 | 12,600.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | 1,113,400 |
| 2023-09-19 | 12,750.00 | 12,750.00 | 12,150.00 | 12,650.00 | 12,650.00 | 2,522,800 |
| 2023-09-18 | 12,850.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | 1,071,900 |
| 2023-09-15 | 12,700.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 2,689,200 |
| 2023-09-14 | 12,900.00 | 12,950.00 | 12,450.00 | 12,700.00 | 12,700.00 | 1,662,500 |
| 2023-09-13 | 13,200.00 | 13,250.00 | 12,800.00 | 12,900.00 | 12,900.00 | 3,399,200 |
| 2023-09-12 | 13,400.00 | 13,500.00 | 12,450.00 | 13,050.00 | 13,050.00 | 3,065,800 |
| 2023-09-11 | 13,600.00 | 13,900.00 | 13,350.00 | 13,350.00 | 13,350.00 | 4,186,300 |
| 2023-09-08 | 13,250.00 | 13,500.00 | 13,250.00 | 13,300.00 | 13,300.00 | 1,606,000 |
| 2023-09-07 | 13,300.00 | 13,400.00 | 13,200.00 | 13,250.00 | 13,250.00 | 3,379,000 |
| 2023-09-06 | 13,500.00 | 13,600.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1,290,000 |
| 2023-09-05 | 13,000.00 | 13,700.00 | 12,800.00 | 13,500.00 | 13,500.00 | 3,879,700 |
| 2023-08-31 | 12,850.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,221,700 |
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.