Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 12,950.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 1,639,900 |
| 2023-08-29 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1,519,700 |
| 2023-08-28 | 12,550.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1,883,700 |
| 2023-08-25 | 12,300.00 | 12,650.00 | 12,150.00 | 12,550.00 | 12,550.00 | 1,349,500 |
| 2023-08-24 | 12,500.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 1,781,800 |
| 2023-08-23 | 12,650.00 | 12,850.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1,176,200 |
| 2023-08-22 | 12,500.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,850.00 | 2,841,500 |
| 2023-08-21 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 883,600 |
| 2023-08-18 | 13,000.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | 3,956,600 |
| 2023-08-17 | 13,450.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 2,237,600 |
| 2023-08-16 | 13,450.00 | 13,750.00 | 13,400.00 | 13,450.00 | 13,450.00 | 2,571,100 |
| 2023-08-15 | 13,500.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | 1,800,200 |
| 2023-08-14 | 13,300.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2,001,100 |
| 2023-08-11 | 13,550.00 | 13,550.00 | 13,200.00 | 13,300.00 | 13,300.00 | 2,251,600 |
| 2023-08-10 | 13,900.00 | 14,000.00 | 13,500.00 | 13,550.00 | 13,550.00 | 1,421,400 |
| 2023-08-09 | 13,300.00 | 14,100.00 | 13,200.00 | 13,900.00 | 13,900.00 | 5,379,200 |
| 2023-08-08 | 12,900.00 | 13,350.00 | 12,900.00 | 13,300.00 | 13,300.00 | 2,693,300 |
| 2023-08-07 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 3,567,100 |
| 2023-08-04 | 12,850.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,900.00 | 879,300 |
| 2023-08-03 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 3,430,600 |
| 2023-08-02 | 13,150.00 | 13,150.00 | 12,250.00 | 12,900.00 | 12,900.00 | 928,400 |
| 2023-08-01 | 12,900.00 | 13,200.00 | 12,850.00 | 13,150.00 | 13,150.00 | 4,693,300 |
| 2023-07-31 | 12,500.00 | 13,050.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1,363,500 |
| 2023-07-28 | 12,800.00 | 12,850.00 | 12,300.00 | 12,850.00 | 12,850.00 | 3,358,100 |
| 2023-07-27 | 12,900.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 1,138,500 |
| 2023-07-26 | 13,050.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 2,407,400 |
| 2023-07-25 | 13,500.00 | 13,500.00 | 12,900.00 | 13,050.00 | 13,050.00 | 846,500 |
| 2023-07-24 | 12,950.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,803,900 |
| 2023-07-21 | 12,900.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 1,319,600 |
| 2023-07-20 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1,296,300 |
| 2023-07-19 | 12,900.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1,518,100 |
| 2023-07-18 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 1,205,900 |
| 2023-07-17 | 13,200.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 1,285,400 |
| 2023-07-14 | 12,550.00 | 13,200.00 | 12,450.00 | 13,200.00 | 13,200.00 | 2,800,300 |
| 2023-07-13 | 12,700.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1,823,200 |
| 2023-07-12 | 13,000.00 | 13,200.00 | 12,650.00 | 12,700.00 | 12,700.00 | 2,347,000 |
| 2023-07-11 | 13,300.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | 2,020,500 |
| 2023-07-10 | 13,200.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | 1,994,100 |
| 2023-07-07 | 13,100.00 | 13,250.00 | 12,850.00 | 13,200.00 | 13,200.00 | 3,071,400 |
| 2023-07-06 | 13,400.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 9,983,300 |
| 2023-07-05 | 14,500.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | 2,035,000 |
| 2023-07-04 | 14,150.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,450.00 | 2,992,900 |
| 2023-07-03 | 13,950.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 1,453,600 |
| 2023-06-30 | 14,150.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2,116,900 |
| 2023-06-29 | 14,500.00 | 14,600.00 | 14,150.00 | 14,150.00 | 14,150.00 | 1,857,500 |
| 2023-06-28 | 14,400.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | 2,610,300 |
| 2023-06-27 | 14,550.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 2,397,700 |
| 2023-06-26 | 14,650.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,550.00 | 4,370,100 |
| 2023-06-23 | 13,950.00 | 14,300.00 | 13,850.00 | 14,300.00 | 14,300.00 | 4,161,700 |
| 2023-06-22 | 13,450.00 | 14,250.00 | 13,450.00 | 13,900.00 | 13,900.00 | 5,658,300 |
| 2023-06-21 | 13,350.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | 1,054,400 |
| 2023-06-20 | 13,300.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1,713,500 |
| 2023-06-19 | 13,500.00 | 13,500.00 | 13,250.00 | 13,250.00 | 13,250.00 | 899,500 |
| 2023-06-16 | 13,250.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | 3,372,800 |
| 2023-06-15 | 13,300.00 | 13,350.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,322,200 |
| 2023-06-14 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,685,800 |
| 2023-06-13 | 13,500.00 | 13,750.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,487,100 |
| 2023-06-12 | 13,600.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | 2,033,000 |
| 2023-06-09 | 13,650.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,267,600 |
| 2023-06-08 | 13,400.00 | 14,000.00 | 13,350.00 | 13,650.00 | 13,650.00 | 3,886,400 |
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.