Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 13,500.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 2,586,900 |
| 2023-06-06 | 13,350.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1,582,100 |
| 2023-06-05 | 13,550.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 2,666,000 |
| 2023-06-02 | 13,250.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1,649,100 |
| 2023-06-01 | 13,200.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1,907,900 |
| 2023-05-31 | 13,200.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | 2,261,481 |
| 2023-05-30 | 13,100.00 | 13,250.00 | 12,950.00 | 13,100.00 | 13,100.00 | 2,021,800 |
| 2023-05-29 | 12,900.00 | 13,250.00 | 12,700.00 | 13,100.00 | 13,100.00 | 3,470,000 |
| 2023-05-26 | 12,500.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1,807,700 |
| 2023-05-25 | 12,400.00 | 12,550.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,211,600 |
| 2023-05-24 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 843,900 |
| 2023-05-23 | 12,650.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 1,026,600 |
| 2023-05-22 | 12,500.00 | 12,700.00 | 12,350.00 | 12,700.00 | 12,700.00 | 1,325,600 |
| 2023-05-19 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | 866,200 |
| 2023-05-18 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1,230,700 |
| 2023-05-17 | 12,800.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,500,100 |
| 2023-05-16 | 12,550.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 2,732,600 |
| 2023-05-15 | 12,650.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | 1,598,800 |
| 2023-05-12 | 12,250.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,400.00 | 1,322,700 |
| 2023-05-11 | 12,400.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | 1,507,000 |
| 2023-05-10 | 12,250.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,661,500 |
| 2023-05-09 | 12,250.00 | 12,450.00 | 12,200.00 | 12,250.00 | 12,250.00 | 1,337,900 |
| 2023-05-08 | 12,200.00 | 12,550.00 | 12,200.00 | 12,250.00 | 12,250.00 | 2,501,200 |
| 2023-05-05 | 13,100.00 | 13,350.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,468,900 |
| 2023-05-04 | 12,900.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1,868,500 |
| 2023-04-28 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 910,000 |
| 2023-04-27 | 12,050.00 | 12,350.00 | 12,050.00 | 12,200.00 | 12,200.00 | 895,200 |
| 2023-04-26 | 12,050.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 900,300 |
| 2023-04-25 | 12,100.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 906,100 |
| 2023-04-24 | 12,250.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 911,600 |
| 2023-04-21 | 12,300.00 | 12,350.00 | 12,250.00 | 12,250.00 | 12,250.00 | 482,400 |
| 2023-04-20 | 12,300.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 752,300 |
| 2023-04-19 | 12,350.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,233,300 |
| 2023-04-18 | 12,350.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | 839,500 |
| 2023-04-17 | 12,200.00 | 12,350.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2,399,400 |
| 2023-04-14 | 12,500.00 | 12,650.00 | 12,200.00 | 12,250.00 | 12,250.00 | 1,875,400 |
| 2023-04-13 | 12,800.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,500.00 | 5,702,200 |
| 2023-04-12 | 13,350.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | 1,621,000 |
| 2023-04-11 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 2,496,200 |
| 2023-04-10 | 13,150.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,920,200 |
| 2023-04-07 | 13,200.00 | 13,200.00 | 13,050.00 | 13,050.00 | 13,050.00 | 2,280,300 |
| 2023-04-06 | 13,300.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 3,023,100 |
| 2023-04-05 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 2,323,000 |
| 2023-04-04 | 12,850.00 | 13,500.00 | 12,850.00 | 13,100.00 | 13,100.00 | 1,839,800 |
| 2023-04-03 | 12,850.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 1,780,700 |
| 2023-03-31 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 896,600 |
| 2023-03-30 | 13,200.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | 2,002,900 |
| 2023-03-29 | 12,950.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1,035,000 |
| 2023-03-28 | 13,200.00 | 13,300.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1,191,200 |
| 2023-03-27 | 13,000.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,222,400 |
| 2023-03-24 | 12,950.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 2,551,900 |
| 2023-03-23 | 13,000.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | 741,800 |
| 2023-03-22 | 12,950.00 | 13,350.00 | 12,950.00 | 13,100.00 | 13,100.00 | 3,335,200 |
| 2023-03-21 | 12,800.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 913,400 |
| 2023-03-20 | 13,100.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 2,729,000 |
| 2023-03-17 | 13,200.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | 789,700 |
| 2023-03-16 | 13,450.00 | 13,450.00 | 13,050.00 | 13,100.00 | 13,100.00 | 1,217,000 |
| 2023-03-15 | 13,400.00 | 13,650.00 | 13,150.00 | 13,500.00 | 13,500.00 | 2,573,400 |
| 2023-03-14 | 13,050.00 | 13,400.00 | 12,700.00 | 13,150.00 | 13,150.00 | 2,200,800 |
| 2023-03-13 | 13,700.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,432,200 |
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.