Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 22,500.00 | 22,800.00 | 21,500.00 | 21,650.00 | 21,650.00 | 1,368,300 |
| 2026-07-21 | 22,400.00 | 23,200.00 | 22,100.00 | 22,500.00 | 22,500.00 | 763,600 |
| 2026-07-20 | 23,200.00 | 23,500.00 | 22,150.00 | 22,350.00 | 22,350.00 | 2,135,700 |
| 2026-07-17 | 24,300.00 | 24,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | 412,300 |
| 2026-07-16 | 24,200.00 | 24,700.00 | 23,600.00 | 24,300.00 | 24,300.00 | 1,230,800 |
| 2026-07-15 | 24,700.00 | 25,000.00 | 24,000.00 | 24,650.00 | 24,650.00 | 1,363,400 |
| 2026-07-14 | 24,600.00 | 25,000.00 | 23,900.00 | 24,850.00 | 24,850.00 | 1,982,400 |
| 2026-07-13 | 26,100.00 | 26,100.00 | 25,250.00 | 25,300.00 | 25,300.00 | 1,637,500 |
| 2026-07-10 | 25,500.00 | 25,500.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1,003,800 |
| 2026-07-09 | 26,000.00 | 26,000.00 | 25,000.00 | 25,550.00 | 25,550.00 | 2,195,100 |
| 2026-07-08 | 25,850.00 | 26,500.00 | 25,400.00 | 26,300.00 | 26,300.00 | 2,304,500 |
| 2026-07-07 | 25,350.00 | 26,100.00 | 25,000.00 | 26,050.00 | 26,050.00 | 2,182,000 |
| 2026-07-06 | 25,450.00 | 25,700.00 | 25,300.00 | 25,350.00 | 25,350.00 | 2,352,300 |
| 2026-07-03 | 23,850.00 | 25,300.00 | 23,850.00 | 25,300.00 | 25,300.00 | 3,216,800 |
| 2026-07-02 | 24,000.00 | 24,050.00 | 23,700.00 | 23,750.00 | 23,750.00 | 886,500 |
| 2026-07-01 | 23,400.00 | 24,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | 1,114,500 |
| 2026-06-30 | 23,550.00 | 23,700.00 | 23,350.00 | 23,500.00 | 23,500.00 | 945,300 |
| 2026-06-29 | 22,600.00 | 23,600.00 | 22,600.00 | 23,600.00 | 23,600.00 | 927,300 |
| 2026-06-26 | 23,200.00 | 23,200.00 | 22,750.00 | 23,000.00 | 23,000.00 | 414,000 |
| 2026-06-25 | 22,700.00 | 23,500.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1,267,300 |
| 2026-06-24 | 22,750.00 | 22,750.00 | 22,450.00 | 22,500.00 | 22,500.00 | 342,300 |
| 2026-06-23 | 22,900.00 | 23,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | 743,600 |
| 2026-06-22 | 23,000.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1,109,200 |
| 2026-06-19 | 23,350.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | 1,031,000 |
| 2026-06-18 | 23,000.00 | 24,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2,274,200 |
| 2026-06-17 | 24,200.00 | 24,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | 2,000,000 |
| 2026-06-16 | 24,150.00 | 24,150.00 | 23,850.00 | 24,150.00 | 24,150.00 | 4,220,600 |
| 2026-06-15 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 1,217,200 |
| 2026-06-12 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 21,150.00 | 187,400 |
| 2026-06-11 | 21,050.00 | 21,050.00 | 21,000.00 | 21,000.00 | 21,000.00 | 286,600 |
| 2026-06-10 | 21,150.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | 177,500 |
| 2026-06-09 | 21,200.00 | 21,250.00 | 21,000.00 | 21,150.00 | 21,150.00 | 251,900 |
| 2026-06-08 | 21,050.00 | 21,200.00 | 21,050.00 | 21,150.00 | 21,150.00 | 290,000 |
| 2026-06-05 | 21,300.00 | 21,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | 165,100 |
| 2026-06-04 | 21,400.00 | 21,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | 103,800 |
| 2026-06-03 | 21,150.00 | 21,450.00 | 21,100.00 | 21,400.00 | 21,400.00 | 295,300 |
| 2026-06-02 | 21,150.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | 332,300 |
| 2026-06-01 | 21,600.00 | 21,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | 191,900 |
| 2026-05-29 | 21,500.00 | 21,500.00 | 21,350.00 | 21,400.00 | 21,400.00 | 211,000 |
| 2026-05-28 | 21,800.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 318,200 |
| 2026-05-27 | 22,000.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | 350,300 |
| 2026-05-26 | 21,350.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | 613,900 |
| 2026-05-25 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 21,250.00 | 334,600 |
| 2026-05-22 | 21,150.00 | 21,400.00 | 20,900.00 | 20,950.00 | 20,950.00 | 800,700 |
| 2026-05-21 | 21,550.00 | 21,550.00 | 21,150.00 | 21,150.00 | 21,150.00 | 390,100 |
| 2026-05-20 | 21,300.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | 390,800 |
| 2026-05-19 | 21,700.00 | 21,850.00 | 21,400.00 | 21,400.00 | 21,400.00 | 668,300 |
| 2026-05-18 | 21,000.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 643,000 |
| 2026-05-15 | 21,400.00 | 21,500.00 | 21,250.00 | 21,350.00 | 21,350.00 | 563,100 |
| 2026-05-14 | 21,300.00 | 21,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | 513,700 |
| 2026-05-13 | 21,600.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | 1,102,500 |
| 2026-05-12 | 21,600.00 | 21,750.00 | 21,600.00 | 21,600.00 | 21,600.00 | 434,800 |
| 2026-05-11 | 22,350.00 | 22,350.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,260,600 |
| 2026-05-08 | 22,700.00 | 22,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | 696,800 |
| 2026-05-07 | 22,600.00 | 22,800.00 | 22,600.00 | 22,700.00 | 22,700.00 | 832,100 |
| 2026-05-06 | 22,400.00 | 22,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | 519,500 |
| 2026-05-05 | 22,650.00 | 22,650.00 | 22,350.00 | 22,350.00 | 22,350.00 | 347,100 |
| 2026-05-04 | 22,900.00 | 22,900.00 | 22,600.00 | 22,650.00 | 22,650.00 | 519,300 |
| 2026-04-29 | 22,500.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | 401,500 |
| 2026-04-28 | 22,650.00 | 22,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | 403,500 |
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.