Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 10,550.00 | 11,100.00 | 10,550.00 | 11,000.00 | 11,000.00 | 2,310,700 |
| 2022-12-07 | 10,400.00 | 10,750.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2,546,800 |
| 2022-12-06 | 11,100.00 | 11,100.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,445,400 |
| 2022-12-05 | 10,850.00 | 11,100.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1,378,700 |
| 2022-12-02 | 10,450.00 | 10,700.00 | 10,200.00 | 10,650.00 | 10,650.00 | 3,610,500 |
| 2022-12-01 | 10,400.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | 1,592,200 |
| 2022-11-30 | 10,500.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 3,610,300 |
| 2022-11-29 | 10,100.00 | 10,400.00 | 10,050.00 | 10,350.00 | 10,350.00 | 965,100 |
| 2022-11-28 | 9,470.00 | 10,000.00 | 9,470.00 | 10,000.00 | 10,000.00 | 3,795,800 |
| 2022-11-25 | 9,220.00 | 9,400.00 | 9,220.00 | 9,400.00 | 9,400.00 | 559,700 |
| 2022-11-24 | 9,200.00 | 9,230.00 | 8,970.00 | 9,220.00 | 9,220.00 | 1,778,500 |
| 2022-11-23 | 9,380.00 | 9,480.00 | 9,230.00 | 9,230.00 | 9,230.00 | 1,316,500 |
| 2022-11-22 | 9,300.00 | 9,700.00 | 9,250.00 | 9,380.00 | 9,380.00 | 1,549,900 |
| 2022-11-21 | 9,310.00 | 9,500.00 | 9,310.00 | 9,350.00 | 9,350.00 | 708,300 |
| 2022-11-18 | 9,300.00 | 9,350.00 | 9,000.00 | 9,300.00 | 9,300.00 | 624,600 |
| 2022-11-17 | 9,700.00 | 9,700.00 | 9,310.00 | 9,420.00 | 9,420.00 | 551,800 |
| 2022-11-16 | 8,010.00 | 9,210.00 | 8,010.00 | 9,210.00 | 9,210.00 | 1,520,100 |
| 2022-11-15 | 9,000.00 | 9,250.00 | 8,610.00 | 8,610.00 | 8,610.00 | 1,483,500 |
| 2022-11-14 | 9,800.00 | 9,800.00 | 9,250.00 | 9,250.00 | 9,250.00 | 818,700 |
| 2022-11-11 | 10,150.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,900.00 | 382,600 |
| 2022-11-10 | 10,500.00 | 10,500.00 | 9,760.00 | 9,760.00 | 9,760.00 | 791,900 |
| 2022-11-09 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 623,400 |
| 2022-11-08 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 644,400 |
| 2022-11-07 | 10,600.00 | 10,700.00 | 10,100.00 | 10,100.00 | 10,100.00 | 670,300 |
| 2022-11-04 | 10,850.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 641,800 |
| 2022-11-03 | 10,800.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,850.00 | 344,100 |
| 2022-11-02 | 10,950.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | 400,100 |
| 2022-11-01 | 11,000.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | 519,000 |
| 2022-10-31 | 10,750.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 478,800 |
| 2022-10-28 | 11,000.00 | 11,150.00 | 10,750.00 | 10,750.00 | 10,750.00 | 497,000 |
| 2022-10-27 | 10,550.00 | 10,850.00 | 10,550.00 | 10,850.00 | 10,850.00 | 706,600 |
| 2022-10-26 | 10,550.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | 2,031,900 |
| 2022-10-25 | 10,500.00 | 11,000.00 | 10,000.00 | 10,550.00 | 10,550.00 | 1,631,900 |
| 2022-10-24 | 11,150.00 | 11,250.00 | 10,450.00 | 10,550.00 | 10,550.00 | 2,539,100 |
| 2022-10-21 | 11,600.00 | 11,700.00 | 11,100.00 | 11,150.00 | 11,150.00 | 1,590,700 |
| 2022-10-20 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,503,500 |
| 2022-10-19 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2,208,500 |
| 2022-10-18 | 11,600.00 | 11,750.00 | 11,450.00 | 11,650.00 | 11,650.00 | 977,700 |
| 2022-10-17 | 11,650.00 | 11,700.00 | 11,300.00 | 11,450.00 | 11,450.00 | 1,465,700 |
| 2022-10-14 | 11,700.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | 700,300 |
| 2022-10-13 | 11,400.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,572,900 |
| 2022-10-12 | 11,100.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,400.00 | 967,700 |
| 2022-10-11 | 11,250.00 | 11,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,330,000 |
| 2022-10-10 | 11,100.00 | 11,350.00 | 10,800.00 | 11,250.00 | 11,250.00 | 1,165,000 |
| 2022-10-07 | 12,000.00 | 12,200.00 | 11,350.00 | 11,350.00 | 11,350.00 | 3,876,600 |
| 2022-10-06 | 12,700.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,128,800 |
| 2022-10-05 | 12,550.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 698,100 |
| 2022-10-04 | 12,500.00 | 13,000.00 | 12,350.00 | 12,400.00 | 12,400.00 | 775,400 |
| 2022-10-03 | 13,250.00 | 13,350.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,535,700 |
| 2022-09-30 | 13,500.00 | 13,600.00 | 12,800.00 | 13,350.00 | 13,350.00 | 2,876,200 |
| 2022-09-29 | 13,650.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 989,400 |
| 2022-09-28 | 14,050.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | 973,500 |
| 2022-09-27 | 14,100.00 | 14,400.00 | 14,050.00 | 14,050.00 | 14,050.00 | 2,280,700 |
| 2022-09-26 | 14,600.00 | 14,650.00 | 14,100.00 | 14,250.00 | 14,250.00 | 2,222,000 |
| 2022-09-23 | 14,800.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2,156,000 |
| 2022-09-22 | 14,600.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1,474,700 |
| 2022-09-21 | 14,900.00 | 14,900.00 | 14,500.00 | 14,650.00 | 14,650.00 | 2,630,200 |
| 2022-09-20 | 14,650.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,950.00 | 1,773,800 |
| 2022-09-19 | 14,750.00 | 14,850.00 | 14,500.00 | 14,550.00 | 14,550.00 | 2,480,700 |
| 2022-09-16 | 15,300.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,850.00 | 1,724,500 |
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.