Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 14,600.00 | 15,000.00 | 14,100.00 | 14,950.00 | 14,950.00 | 1,365,700 |
| 2022-06-20 | 15,600.00 | 15,600.00 | 14,550.00 | 14,600.00 | 14,600.00 | 2,484,630 |
| 2022-06-17 | 15,900.00 | 15,900.00 | 15,150.00 | 15,600.00 | 15,600.00 | 3,677,800 |
| 2022-06-16 | 16,200.00 | 16,950.00 | 16,150.00 | 16,250.00 | 16,250.00 | 1,442,000 |
| 2022-06-15 | 17,200.00 | 17,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | 2,294,600 |
| 2022-06-14 | 17,000.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,611,900 |
| 2022-06-13 | 17,200.00 | 17,650.00 | 17,100.00 | 17,100.00 | 17,100.00 | 3,196,500 |
| 2022-06-10 | 18,200.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,848,500 |
| 2022-06-09 | 18,050.00 | 18,550.00 | 17,950.00 | 18,500.00 | 18,500.00 | 1,802,100 |
| 2022-06-08 | 17,600.00 | 18,350.00 | 17,600.00 | 18,050.00 | 18,050.00 | 2,420,900 |
| 2022-06-07 | 17,900.00 | 17,900.00 | 17,400.00 | 17,650.00 | 17,650.00 | 2,184,900 |
| 2022-06-06 | 18,050.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | 1,590,100 |
| 2022-06-03 | 18,000.00 | 18,400.00 | 17,900.00 | 18,050.00 | 18,050.00 | 2,147,400 |
| 2022-06-02 | 18,450.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,338,800 |
| 2022-06-01 | 18,600.00 | 18,700.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1,466,200 |
| 2022-05-31 | 19,150.00 | 19,250.00 | 18,550.00 | 18,650.00 | 18,650.00 | 2,674,400 |
| 2022-05-30 | 18,600.00 | 19,200.00 | 18,600.00 | 19,150.00 | 19,150.00 | 2,396,100 |
| 2022-05-27 | 17,850.00 | 18,600.00 | 17,850.00 | 18,600.00 | 18,600.00 | 2,566,900 |
| 2022-05-26 | 17,800.00 | 18,350.00 | 17,700.00 | 17,850.00 | 17,850.00 | 1,624,800 |
| 2022-05-25 | 17,500.00 | 17,900.00 | 17,100.00 | 17,800.00 | 17,800.00 | 2,296,800 |
| 2022-05-24 | 17,850.00 | 17,850.00 | 17,000.00 | 17,400.00 | 17,400.00 | 2,690,900 |
| 2022-05-23 | 18,400.00 | 18,450.00 | 17,700.00 | 17,850.00 | 17,850.00 | 2,492,700 |
| 2022-05-20 | 18,350.00 | 18,600.00 | 18,250.00 | 18,400.00 | 18,400.00 | 1,915,900 |
| 2022-05-19 | 18,350.00 | 18,600.00 | 18,200.00 | 18,350.00 | 18,350.00 | 1,823,200 |
| 2022-05-18 | 19,500.00 | 19,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1,909,000 |
| 2022-05-17 | 18,100.00 | 19,350.00 | 17,800.00 | 19,200.00 | 19,200.00 | 2,366,500 |
| 2022-05-16 | 18,000.00 | 18,900.00 | 17,850.00 | 18,100.00 | 18,100.00 | 2,276,600 |
| 2022-05-13 | 19,000.00 | 19,100.00 | 17,700.00 | 17,750.00 | 17,750.00 | 1,991,500 |
| 2022-05-12 | 20,100.00 | 20,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,005,300 |
| 2022-05-11 | 20,500.00 | 20,500.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1,822,100 |
| 2022-05-10 | 19,550.00 | 20,100.00 | 18,600.00 | 20,100.00 | 20,100.00 | 1,135,000 |
| 2022-05-09 | 20,700.00 | 20,800.00 | 19,550.00 | 19,550.00 | 19,550.00 | 3,920,500 |
| 2022-05-06 | 21,500.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,799,000 |
| 2022-05-05 | 22,650.00 | 22,650.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1,670,200 |
| 2022-05-04 | 21,750.00 | 22,800.00 | 21,750.00 | 22,300.00 | 22,300.00 | 2,336,900 |
| 2022-04-29 | 21,700.00 | 21,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 2,037,400 |
| 2022-04-28 | 22,000.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | 1,724,200 |
| 2022-04-27 | 21,700.00 | 21,850.00 | 21,150.00 | 21,850.00 | 21,850.00 | 1,712,100 |
| 2022-04-26 | 20,700.00 | 21,500.00 | 20,000.00 | 21,500.00 | 21,500.00 | 2,417,200 |
| 2022-04-25 | 21,900.00 | 22,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | 2,770,500 |
| 2022-04-22 | 22,300.00 | 23,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | 3,250,300 |
| 2022-04-21 | 22,550.00 | 22,550.00 | 21,300.00 | 22,300.00 | 22,300.00 | 3,086,800 |
| 2022-04-20 | 22,300.00 | 22,850.00 | 22,300.00 | 22,550.00 | 22,550.00 | 2,546,600 |
| 2022-04-19 | 22,200.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 2,437,700 |
| 2022-04-18 | 23,400.00 | 23,400.00 | 22,450.00 | 22,550.00 | 22,550.00 | 2,743,300 |
| 2022-04-15 | 24,000.00 | 24,100.00 | 23,400.00 | 23,400.00 | 23,400.00 | 2,234,000 |
| 2022-04-14 | 23,900.00 | 24,400.00 | 23,900.00 | 24,000.00 | 24,000.00 | 2,145,000 |
| 2022-04-13 | 24,000.00 | 24,250.00 | 23,400.00 | 23,850.00 | 23,850.00 | 1,873,900 |
| 2022-04-12 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,278,900 |
| 2022-04-08 | 24,700.00 | 24,850.00 | 24,050.00 | 24,100.00 | 24,100.00 | 3,476,700 |
| 2022-04-07 | 24,950.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | 1,808,500 |
| 2022-04-06 | 25,200.00 | 25,200.00 | 24,900.00 | 24,950.00 | 24,950.00 | 1,602,700 |
| 2022-04-05 | 24,850.00 | 25,500.00 | 24,850.00 | 25,200.00 | 25,200.00 | 2,494,600 |
| 2022-04-04 | 25,000.00 | 25,050.00 | 24,650.00 | 24,900.00 | 24,900.00 | 2,914,000 |
| 2022-04-01 | 24,800.00 | 25,250.00 | 24,650.00 | 25,050.00 | 25,050.00 | 3,518,000 |
| 2022-03-31 | 24,850.00 | 25,100.00 | 24,850.00 | 24,900.00 | 24,900.00 | 1,747,000 |
| 2022-03-30 | 25,000.00 | 25,300.00 | 24,900.00 | 24,900.00 | 24,900.00 | 2,714,300 |
| 2022-03-29 | 24,900.00 | 25,350.00 | 24,850.00 | 25,100.00 | 25,100.00 | 3,586,900 |
| 2022-03-28 | 25,350.00 | 25,350.00 | 24,700.00 | 24,950.00 | 24,950.00 | 4,062,000 |
| 2022-03-25 | 25,450.00 | 25,700.00 | 25,350.00 | 25,350.00 | 25,350.00 | 1,950,300 |
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.