Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 14,200.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 5,490,100 |
| 2023-03-09 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,992,300 |
| 2023-03-08 | 12,300.00 | 12,450.00 | 12,150.00 | 12,450.00 | 12,450.00 | 575,400 |
| 2023-03-07 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,036,800 |
| 2023-03-06 | 12,200.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 935,800 |
| 2023-03-03 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,136,800 |
| 2023-03-02 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 569,200 |
| 2023-03-01 | 12,150.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 1,149,000 |
| 2023-02-28 | 12,800.00 | 12,800.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,655,900 |
| 2023-02-27 | 12,950.00 | 12,950.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,397,200 |
| 2023-02-24 | 12,500.00 | 13,050.00 | 12,400.00 | 13,000.00 | 13,000.00 | 2,993,100 |
| 2023-02-23 | 12,100.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 1,916,500 |
| 2023-02-22 | 12,400.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,459,800 |
| 2023-02-21 | 12,850.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 1,876,600 |
| 2023-02-20 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | 1,652,000 |
| 2023-02-17 | 12,100.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | 659,900 |
| 2023-02-16 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,371,100 |
| 2023-02-15 | 11,900.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 840,800 |
| 2023-02-14 | 11,600.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | 494,300 |
| 2023-02-13 | 12,100.00 | 12,150.00 | 11,550.00 | 11,650.00 | 11,650.00 | 1,711,700 |
| 2023-02-10 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,621,100 |
| 2023-02-09 | 12,500.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 955,400 |
| 2023-02-08 | 12,700.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,532,800 |
| 2023-02-07 | 12,300.00 | 12,850.00 | 12,200.00 | 12,650.00 | 12,650.00 | 2,133,900 |
| 2023-02-06 | 12,100.00 | 12,350.00 | 11,950.00 | 12,150.00 | 12,150.00 | 1,855,300 |
| 2023-02-03 | 12,700.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | 4,814,000 |
| 2023-02-02 | 13,500.00 | 13,750.00 | 13,000.00 | 13,100.00 | 13,100.00 | 2,974,300 |
| 2023-02-01 | 14,100.00 | 14,250.00 | 13,350.00 | 13,450.00 | 13,450.00 | 3,150,900 |
| 2023-01-31 | 13,850.00 | 14,300.00 | 13,650.00 | 14,100.00 | 14,100.00 | 2,304,400 |
| 2023-01-30 | 14,150.00 | 14,250.00 | 13,600.00 | 13,850.00 | 13,850.00 | 3,784,900 |
| 2023-01-27 | 14,700.00 | 14,700.00 | 14,200.00 | 14,250.00 | 14,250.00 | 3,626,300 |
| 2023-01-19 | 14,600.00 | 15,000.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1,741,000 |
| 2023-01-18 | 14,500.00 | 14,650.00 | 14,300.00 | 14,550.00 | 14,550.00 | 2,287,400 |
| 2023-01-17 | 14,450.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1,877,600 |
| 2023-01-16 | 14,600.00 | 14,700.00 | 14,150.00 | 14,250.00 | 14,250.00 | 3,065,900 |
| 2023-01-13 | 15,050.00 | 15,150.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1,754,100 |
| 2023-01-12 | 14,950.00 | 15,050.00 | 14,600.00 | 14,900.00 | 14,900.00 | 3,028,500 |
| 2023-01-11 | 14,650.00 | 15,200.00 | 14,550.00 | 14,950.00 | 14,950.00 | 3,845,600 |
| 2023-01-10 | 14,900.00 | 14,900.00 | 14,450.00 | 14,550.00 | 14,550.00 | 2,223,300 |
| 2023-01-09 | 14,450.00 | 15,100.00 | 14,450.00 | 14,900.00 | 14,900.00 | 3,636,700 |
| 2023-01-06 | 14,300.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | 3,094,400 |
| 2023-01-05 | 14,200.00 | 14,500.00 | 13,950.00 | 14,350.00 | 14,350.00 | 1,593,500 |
| 2023-01-04 | 14,500.00 | 14,700.00 | 14,100.00 | 14,200.00 | 14,200.00 | 3,293,100 |
| 2023-01-03 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1,962,800 |
| 2022-12-30 | 13,950.00 | 14,250.00 | 13,850.00 | 13,900.00 | 13,900.00 | 1,540,800 |
| 2022-12-29 | 14,200.00 | 14,350.00 | 13,800.00 | 13,850.00 | 13,850.00 | 2,891,900 |
| 2022-12-28 | 14,100.00 | 14,400.00 | 14,000.00 | 14,150.00 | 14,150.00 | 2,734,800 |
| 2022-12-27 | 12,600.00 | 13,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | 2,903,100 |
| 2022-12-26 | 13,550.00 | 13,600.00 | 12,650.00 | 12,650.00 | 12,650.00 | 2,159,400 |
| 2022-12-23 | 13,400.00 | 13,900.00 | 13,050.00 | 13,550.00 | 13,550.00 | 2,171,000 |
| 2022-12-22 | 14,250.00 | 14,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 3,624,600 |
| 2022-12-21 | 15,400.00 | 15,400.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1,480,000 |
| 2022-12-20 | 14,200.00 | 15,000.00 | 13,750.00 | 14,900.00 | 14,900.00 | 4,818,300 |
| 2022-12-19 | 15,450.00 | 15,850.00 | 14,200.00 | 14,200.00 | 14,200.00 | 4,642,600 |
| 2022-12-16 | 14,650.00 | 15,200.00 | 14,300.00 | 15,100.00 | 15,100.00 | 6,179,700 |
| 2022-12-15 | 13,350.00 | 14,250.00 | 13,350.00 | 14,250.00 | 14,250.00 | 4,025,400 |
| 2022-12-14 | 13,600.00 | 13,600.00 | 13,100.00 | 13,350.00 | 13,350.00 | 4,055,700 |
| 2022-12-13 | 13,400.00 | 13,400.00 | 12,500.00 | 12,900.00 | 12,900.00 | 5,427,900 |
| 2022-12-12 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2,021,300 |
| 2022-12-09 | 11,000.00 | 11,750.00 | 11,000.00 | 11,750.00 | 11,750.00 | 2,858,900 |
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.