Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 23,500.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2,939,200 |
| 2021-12-21 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | 3,213,400 |
| 2021-12-20 | 23,450.00 | 23,700.00 | 23,000.00 | 23,700.00 | 23,700.00 | 2,696,700 |
| 2021-12-17 | 23,050.00 | 23,850.00 | 23,050.00 | 23,450.00 | 23,450.00 | 3,292,800 |
| 2021-12-16 | 24,300.00 | 24,550.00 | 23,350.00 | 23,350.00 | 23,350.00 | 5,744,700 |
| 2021-12-15 | 24,950.00 | 24,950.00 | 24,100.00 | 24,300.00 | 24,300.00 | 3,887,900 |
| 2021-12-14 | 25,100.00 | 25,300.00 | 24,200.00 | 24,950.00 | 24,950.00 | 5,850,100 |
| 2021-12-13 | 24,100.00 | 25,000.00 | 24,100.00 | 24,900.00 | 24,900.00 | 8,010,400 |
| 2021-12-10 | 23,000.00 | 24,450.00 | 23,000.00 | 23,600.00 | 23,600.00 | 4,817,400 |
| 2021-12-09 | 23,000.00 | 23,100.00 | 22,750.00 | 22,900.00 | 22,900.00 | 2,369,700 |
| 2021-12-08 | 22,500.00 | 23,500.00 | 22,450.00 | 22,950.00 | 22,950.00 | 2,112,600 |
| 2021-12-07 | 22,050.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,200.00 | 1,956,900 |
| 2021-12-06 | 22,700.00 | 22,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | 3,177,900 |
| 2021-12-03 | 22,950.00 | 23,050.00 | 22,800.00 | 22,800.00 | 22,800.00 | 3,153,300 |
| 2021-12-02 | 23,050.00 | 23,100.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2,212,000 |
| 2021-12-01 | 23,000.00 | 23,300.00 | 22,800.00 | 23,050.00 | 23,050.00 | 2,490,200 |
| 2021-11-30 | 23,100.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 3,807,100 |
| 2021-11-29 | 23,000.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | 4,376,200 |
| 2021-11-26 | 23,900.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | 3,994,800 |
| 2021-11-25 | 23,650.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,800.00 | 4,321,200 |
| 2021-11-24 | 23,350.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 3,839,000 |
| 2021-11-23 | 23,000.00 | 23,450.00 | 23,000.00 | 23,350.00 | 23,350.00 | 2,603,800 |
| 2021-11-22 | 22,900.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 4,804,500 |
| 2021-11-19 | 23,450.00 | 24,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | 17,800,801 |
| 2021-11-18 | 25,800.00 | 25,900.00 | 25,100.00 | 25,200.00 | 25,200.00 | 1,507,800 |
| 2021-11-17 | 26,000.00 | 26,100.00 | 25,500.00 | 25,800.00 | 25,800.00 | 2,403,200 |
| 2021-11-16 | 24,600.00 | 25,700.00 | 24,450.00 | 25,100.00 | 25,100.00 | 1,134,800 |
| 2021-11-15 | 24,900.00 | 24,900.00 | 24,500.00 | 24,600.00 | 24,600.00 | 1,442,600 |
| 2021-11-12 | 24,900.00 | 25,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | 1,394,800 |
| 2021-11-11 | 24,750.00 | 25,100.00 | 24,500.00 | 24,900.00 | 24,900.00 | 841,400 |
| 2021-11-10 | 24,600.00 | 24,800.00 | 24,500.00 | 24,650.00 | 24,650.00 | 1,125,400 |
| 2021-11-09 | 24,900.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | 700,000 |
| 2021-11-08 | 25,000.00 | 25,000.00 | 24,650.00 | 24,900.00 | 24,900.00 | 1,636,800 |
| 2021-11-05 | 24,150.00 | 25,000.00 | 24,150.00 | 24,650.00 | 24,650.00 | 1,207,700 |
| 2021-11-04 | 22,950.00 | 24,550.00 | 22,550.00 | 24,150.00 | 24,150.00 | 1,205,300 |
| 2021-11-03 | 24,600.00 | 24,600.00 | 22,900.00 | 22,950.00 | 22,950.00 | 2,071,600 |
| 2021-11-02 | 24,600.00 | 24,650.00 | 24,400.00 | 24,600.00 | 24,600.00 | 789,600 |
| 2021-11-01 | 24,800.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1,506,200 |
| 2021-10-29 | 24,900.00 | 24,900.00 | 24,050.00 | 24,800.00 | 24,800.00 | 2,089,100 |
| 2021-10-28 | 25,000.00 | 25,200.00 | 24,950.00 | 25,000.00 | 25,000.00 | 2,624,300 |
| 2021-10-27 | 25,800.00 | 25,850.00 | 25,450.00 | 25,650.00 | 25,650.00 | 1,395,200 |
| 2021-10-26 | 25,400.00 | 26,000.00 | 25,100.00 | 25,800.00 | 25,800.00 | 652,800 |
| 2021-10-25 | 25,900.00 | 25,900.00 | 25,400.00 | 25,400.00 | 25,400.00 | 1,236,800 |
| 2021-10-22 | 25,900.00 | 26,050.00 | 25,850.00 | 25,950.00 | 25,950.00 | 1,528,200 |
| 2021-10-21 | 26,000.00 | 26,200.00 | 25,800.00 | 25,950.00 | 25,950.00 | 661,200 |
| 2021-10-20 | 26,200.00 | 26,500.00 | 25,700.00 | 25,900.00 | 25,900.00 | 1,019,500 |
← NewerPage 21 of 21 · 1,246 trading days
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.