Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 25,100.00 | 25,700.00 | 25,050.00 | 25,450.00 | 25,450.00 | 4,043,300 |
| 2022-03-23 | 25,300.00 | 25,350.00 | 25,150.00 | 25,200.00 | 25,200.00 | 3,094,400 |
| 2022-03-22 | 25,100.00 | 25,650.00 | 25,050.00 | 25,300.00 | 25,300.00 | 2,180,200 |
| 2022-03-21 | 25,350.00 | 25,350.00 | 25,050.00 | 25,200.00 | 25,200.00 | 3,744,400 |
| 2022-03-18 | 25,700.00 | 25,850.00 | 25,300.00 | 25,350.00 | 25,350.00 | 3,111,500 |
| 2022-03-17 | 25,700.00 | 25,950.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3,255,900 |
| 2022-03-16 | 26,600.00 | 26,600.00 | 25,700.00 | 25,700.00 | 25,700.00 | 4,630,300 |
| 2022-03-15 | 26,150.00 | 26,700.00 | 26,100.00 | 26,150.00 | 26,150.00 | 3,811,200 |
| 2022-03-14 | 25,600.00 | 26,500.00 | 25,600.00 | 26,150.00 | 26,150.00 | 6,500,400 |
| 2022-03-11 | 26,200.00 | 26,200.00 | 25,700.00 | 25,800.00 | 25,800.00 | 3,760,100 |
| 2022-03-10 | 25,400.00 | 26,500.00 | 25,200.00 | 26,200.00 | 26,200.00 | 5,720,600 |
| 2022-03-09 | 25,200.00 | 25,500.00 | 24,800.00 | 25,000.00 | 25,000.00 | 3,411,900 |
| 2022-03-08 | 24,700.00 | 25,800.00 | 24,550.00 | 25,200.00 | 25,200.00 | 3,861,300 |
| 2022-03-07 | 25,350.00 | 25,350.00 | 24,850.00 | 24,900.00 | 24,900.00 | 3,427,100 |
| 2022-03-04 | 25,000.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,400.00 | 3,856,700 |
| 2022-03-03 | 25,000.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | 3,149,000 |
| 2022-03-02 | 25,350.00 | 25,400.00 | 24,950.00 | 25,000.00 | 25,000.00 | 3,811,400 |
| 2022-03-01 | 25,300.00 | 25,500.00 | 25,050.00 | 25,400.00 | 25,400.00 | 4,986,100 |
| 2022-02-28 | 25,700.00 | 25,750.00 | 25,000.00 | 25,350.00 | 25,350.00 | 2,599,200 |
| 2022-02-25 | 25,750.00 | 26,200.00 | 25,750.00 | 25,900.00 | 25,900.00 | 3,097,700 |
| 2022-02-24 | 26,200.00 | 26,350.00 | 25,000.00 | 25,650.00 | 25,650.00 | 9,025,400 |
| 2022-02-23 | 26,000.00 | 26,600.00 | 25,950.00 | 26,250.00 | 26,250.00 | 3,076,300 |
| 2022-02-22 | 26,200.00 | 26,550.00 | 26,000.00 | 26,100.00 | 26,100.00 | 5,978,400 |
| 2022-02-21 | 27,300.00 | 27,300.00 | 26,800.00 | 26,800.00 | 26,800.00 | 6,957,500 |
| 2022-02-18 | 26,650.00 | 27,350.00 | 26,500.00 | 27,300.00 | 27,300.00 | 6,501,700 |
| 2022-02-17 | 26,350.00 | 27,500.00 | 26,150.00 | 26,800.00 | 26,800.00 | 7,895,200 |
| 2022-02-16 | 26,300.00 | 26,500.00 | 26,150.00 | 26,350.00 | 26,350.00 | 5,740,200 |
| 2022-02-15 | 26,100.00 | 26,500.00 | 25,800.00 | 26,250.00 | 26,250.00 | 4,059,500 |
| 2022-02-14 | 26,500.00 | 27,300.00 | 26,400.00 | 26,400.00 | 26,400.00 | 7,948,700 |
| 2022-02-11 | 26,400.00 | 26,500.00 | 25,750.00 | 26,200.00 | 26,200.00 | 8,299,400 |
| 2022-02-10 | 26,500.00 | 26,800.00 | 26,200.00 | 26,400.00 | 26,400.00 | 7,184,600 |
| 2022-02-09 | 26,000.00 | 26,500.00 | 25,900.00 | 26,250.00 | 26,250.00 | 5,568,100 |
| 2022-02-08 | 26,100.00 | 27,300.00 | 25,750.00 | 26,000.00 | 26,000.00 | 10,515,000 |
| 2022-02-07 | 25,700.00 | 26,000.00 | 25,300.00 | 26,000.00 | 26,000.00 | 11,636,500 |
| 2022-01-28 | 24,000.00 | 24,600.00 | 23,900.00 | 24,300.00 | 24,300.00 | 3,385,600 |
| 2022-01-27 | 24,150.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 3,195,200 |
| 2022-01-26 | 23,800.00 | 24,200.00 | 23,600.00 | 24,100.00 | 24,100.00 | 8,179,400 |
| 2022-01-25 | 23,000.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | 2,913,000 |
| 2022-01-24 | 22,800.00 | 23,500.00 | 22,750.00 | 22,800.00 | 22,800.00 | 2,762,000 |
| 2022-01-21 | 22,800.00 | 22,800.00 | 22,650.00 | 22,700.00 | 22,700.00 | 3,523,900 |
| 2022-01-20 | 22,600.00 | 22,800.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1,127,900 |
| 2022-01-19 | 22,750.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | 1,233,700 |
| 2022-01-18 | 22,900.00 | 23,150.00 | 22,700.00 | 22,950.00 | 22,950.00 | 2,314,600 |
| 2022-01-17 | 22,700.00 | 23,500.00 | 22,700.00 | 22,900.00 | 22,900.00 | 3,347,000 |
| 2022-01-14 | 22,500.00 | 22,700.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1,616,700 |
| 2022-01-13 | 22,950.00 | 22,950.00 | 22,600.00 | 22,650.00 | 22,650.00 | 2,206,600 |
| 2022-01-12 | 23,050.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,950.00 | 2,866,700 |
| 2022-01-11 | 23,150.00 | 23,300.00 | 22,900.00 | 23,050.00 | 23,050.00 | 1,868,900 |
| 2022-01-10 | 22,750.00 | 24,000.00 | 22,750.00 | 23,200.00 | 23,200.00 | 4,005,800 |
| 2022-01-07 | 22,850.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | 3,200,400 |
| 2022-01-06 | 23,100.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,850.00 | 2,786,400 |
| 2022-01-05 | 23,400.00 | 23,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | 3,236,200 |
| 2022-01-04 | 23,200.00 | 23,500.00 | 23,150.00 | 23,300.00 | 23,300.00 | 2,905,000 |
| 2021-12-31 | 23,200.00 | 23,250.00 | 23,000.00 | 23,150.00 | 23,150.00 | 2,390,700 |
| 2021-12-30 | 23,250.00 | 23,350.00 | 23,150.00 | 23,200.00 | 23,200.00 | 2,508,200 |
| 2021-12-29 | 23,200.00 | 23,300.00 | 23,100.00 | 23,200.00 | 23,200.00 | 1,709,700 |
| 2021-12-28 | 23,400.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2,165,500 |
| 2021-12-27 | 23,350.00 | 23,750.00 | 23,200.00 | 23,350.00 | 23,350.00 | 1,906,000 |
| 2021-12-24 | 23,150.00 | 23,450.00 | 23,150.00 | 23,300.00 | 23,300.00 | 1,995,800 |
| 2021-12-23 | 23,200.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | 2,997,700 |
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.