Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 15,200.00 | 15,350.00 | 15,100.00 | 15,150.00 | 15,150.00 | 2,150,500 |
| 2022-09-14 | 14,600.00 | 14,800.00 | 14,550.00 | 14,750.00 | 14,750.00 | 2,742,900 |
| 2022-09-13 | 14,550.00 | 14,950.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1,033,300 |
| 2022-09-12 | 14,850.00 | 15,400.00 | 14,650.00 | 14,650.00 | 14,650.00 | 2,466,700 |
| 2022-09-09 | 14,550.00 | 15,000.00 | 14,450.00 | 14,850.00 | 14,850.00 | 5,590,200 |
| 2022-09-08 | 16,100.00 | 16,250.00 | 15,150.00 | 15,150.00 | 15,150.00 | 5,225,000 |
| 2022-09-07 | 16,700.00 | 16,950.00 | 16,250.00 | 16,250.00 | 16,250.00 | 2,325,300 |
| 2022-09-06 | 17,000.00 | 17,100.00 | 16,850.00 | 16,850.00 | 16,850.00 | 876,100 |
| 2022-09-05 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,921,500 |
| 2022-08-31 | 17,100.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | 1,788,100 |
| 2022-08-30 | 17,050.00 | 17,350.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,271,000 |
| 2022-08-29 | 17,300.00 | 17,500.00 | 16,850.00 | 17,050.00 | 17,050.00 | 3,741,000 |
| 2022-08-26 | 17,900.00 | 18,000.00 | 17,600.00 | 17,650.00 | 17,650.00 | 1,662,600 |
| 2022-08-25 | 17,900.00 | 18,150.00 | 17,800.00 | 17,900.00 | 17,900.00 | 1,522,500 |
| 2022-08-24 | 17,600.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 3,431,000 |
| 2022-08-23 | 17,350.00 | 17,900.00 | 17,300.00 | 17,450.00 | 17,450.00 | 1,735,000 |
| 2022-08-22 | 17,400.00 | 17,550.00 | 17,300.00 | 17,400.00 | 17,400.00 | 1,423,000 |
| 2022-08-19 | 17,350.00 | 17,550.00 | 17,250.00 | 17,400.00 | 17,400.00 | 2,219,800 |
| 2022-08-18 | 17,350.00 | 17,750.00 | 17,300.00 | 17,350.00 | 17,350.00 | 1,698,100 |
| 2022-08-17 | 17,800.00 | 17,800.00 | 17,350.00 | 17,350.00 | 17,350.00 | 2,033,900 |
| 2022-08-16 | 17,650.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 2,355,900 |
| 2022-08-15 | 18,000.00 | 18,050.00 | 17,600.00 | 17,650.00 | 17,650.00 | 1,802,500 |
| 2022-08-12 | 17,750.00 | 17,950.00 | 17,550.00 | 17,850.00 | 17,850.00 | 1,447,500 |
| 2022-08-11 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,800.00 | 3,315,100 |
| 2022-08-10 | 17,550.00 | 18,500.00 | 17,350.00 | 18,100.00 | 18,100.00 | 2,505,500 |
| 2022-08-09 | 17,600.00 | 17,600.00 | 17,300.00 | 17,550.00 | 17,550.00 | 1,892,300 |
| 2022-08-08 | 17,800.00 | 17,850.00 | 17,500.00 | 17,600.00 | 17,600.00 | 2,517,600 |
| 2022-08-05 | 17,200.00 | 17,950.00 | 17,200.00 | 17,800.00 | 17,800.00 | 2,785,500 |
| 2022-08-04 | 17,100.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 2,118,300 |
| 2022-08-03 | 16,700.00 | 17,550.00 | 16,600.00 | 17,050.00 | 17,050.00 | 3,359,800 |
| 2022-08-02 | 17,100.00 | 17,150.00 | 16,700.00 | 16,950.00 | 16,950.00 | 1,573,600 |
| 2022-08-01 | 16,600.00 | 17,000.00 | 16,600.00 | 16,950.00 | 16,950.00 | 3,313,100 |
| 2022-07-29 | 16,100.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | 3,022,500 |
| 2022-07-28 | 16,100.00 | 16,300.00 | 15,950.00 | 16,100.00 | 16,100.00 | 890,200 |
| 2022-07-27 | 16,100.00 | 16,100.00 | 15,600.00 | 15,950.00 | 15,950.00 | 2,115,900 |
| 2022-07-26 | 16,300.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | 1,479,500 |
| 2022-07-25 | 16,600.00 | 16,600.00 | 16,300.00 | 16,350.00 | 16,350.00 | 643,500 |
| 2022-07-22 | 16,450.00 | 16,750.00 | 16,450.00 | 16,600.00 | 16,600.00 | 2,573,300 |
| 2022-07-21 | 16,600.00 | 16,600.00 | 16,400.00 | 16,450.00 | 16,450.00 | 1,967,600 |
| 2022-07-20 | 16,550.00 | 16,650.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1,263,300 |
| 2022-07-19 | 16,400.00 | 16,450.00 | 16,250.00 | 16,400.00 | 16,400.00 | 1,891,700 |
| 2022-07-18 | 16,600.00 | 16,800.00 | 16,300.00 | 16,400.00 | 16,400.00 | 2,261,900 |
| 2022-07-15 | 16,450.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1,058,000 |
| 2022-07-14 | 16,400.00 | 16,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | 2,320,700 |
| 2022-07-13 | 16,800.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 2,875,800 |
| 2022-07-12 | 16,250.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | 899,000 |
| 2022-07-11 | 16,400.00 | 16,800.00 | 16,000.00 | 16,300.00 | 16,300.00 | 2,560,300 |
| 2022-07-08 | 15,800.00 | 16,450.00 | 15,750.00 | 16,350.00 | 16,350.00 | 2,833,100 |
| 2022-07-07 | 15,600.00 | 15,800.00 | 15,450.00 | 15,650.00 | 15,650.00 | 632,400 |
| 2022-07-06 | 15,450.00 | 16,050.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1,927,600 |
| 2022-07-05 | 15,800.00 | 16,000.00 | 15,450.00 | 15,450.00 | 15,450.00 | 2,332,100 |
| 2022-07-04 | 15,900.00 | 16,100.00 | 15,700.00 | 15,750.00 | 15,750.00 | 755,100 |
| 2022-07-01 | 15,500.00 | 15,800.00 | 15,100.00 | 15,600.00 | 15,600.00 | 2,049,900 |
| 2022-06-30 | 15,800.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,845,300 |
| 2022-06-29 | 16,250.00 | 16,250.00 | 15,800.00 | 16,050.00 | 16,050.00 | 904,700 |
| 2022-06-28 | 16,500.00 | 17,100.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2,419,000 |
| 2022-06-27 | 15,600.00 | 16,300.00 | 15,300.00 | 16,300.00 | 16,300.00 | 3,321,300 |
| 2022-06-24 | 15,350.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | 868,200 |
| 2022-06-23 | 15,300.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | 1,259,800 |
| 2022-06-22 | 15,400.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | 2,278,700 |
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.