Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 22,800.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | 665,000 |
| 2026-04-22 | 22,300.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | 619,600 |
| 2026-04-21 | 22,700.00 | 22,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | 590,000 |
| 2026-04-20 | 22,900.00 | 22,900.00 | 22,750.00 | 22,750.00 | 22,750.00 | 714,900 |
| 2026-04-17 | 23,250.00 | 23,250.00 | 22,850.00 | 22,850.00 | 22,850.00 | 659,100 |
| 2026-04-16 | 23,000.00 | 23,350.00 | 23,000.00 | 23,100.00 | 23,100.00 | 889,700 |
| 2026-04-15 | 23,000.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 1,264,800 |
| 2026-04-14 | 22,500.00 | 22,500.00 | 22,300.00 | 22,350.00 | 22,350.00 | 638,500 |
| 2026-04-13 | 22,000.00 | 22,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | 557,200 |
| 2026-04-10 | 22,450.00 | 22,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | 746,500 |
| 2026-04-09 | 22,300.00 | 22,400.00 | 22,250.00 | 22,350.00 | 22,350.00 | 630,900 |
| 2026-04-08 | 22,800.00 | 22,800.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1,542,500 |
| 2026-04-07 | 21,600.00 | 21,650.00 | 21,350.00 | 21,400.00 | 21,400.00 | 544,000 |
| 2026-04-06 | 21,600.00 | 21,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | 587,900 |
| 2026-04-03 | 22,100.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,040,800 |
| 2026-04-02 | 22,400.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | 992,000 |
| 2026-04-01 | 22,000.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1,982,600 |
| 2026-03-31 | 21,550.00 | 21,550.00 | 21,200.00 | 21,300.00 | 21,300.00 | 806,800 |
| 2026-03-30 | 21,450.00 | 21,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | 1,112,900 |
| 2026-03-27 | 22,300.00 | 22,300.00 | 21,400.00 | 21,950.00 | 21,950.00 | 1,079,300 |
| 2026-03-26 | 22,100.00 | 22,650.00 | 21,850.00 | 22,050.00 | 22,050.00 | 1,136,600 |
| 2026-03-25 | 20,650.00 | 22,050.00 | 20,650.00 | 22,050.00 | 22,050.00 | 1,711,200 |
| 2026-03-24 | 19,950.00 | 20,650.00 | 19,850.00 | 20,650.00 | 20,650.00 | 1,232,900 |
| 2026-03-23 | 20,300.00 | 20,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1,526,000 |
| 2026-03-20 | 20,700.00 | 21,200.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2,613,200 |
| 2026-03-19 | 21,000.00 | 21,000.00 | 20,200.00 | 20,850.00 | 20,850.00 | 1,878,300 |
| 2026-03-18 | 22,050.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | 2,316,000 |
| 2026-03-17 | 22,800.00 | 22,800.00 | 22,250.00 | 22,250.00 | 22,250.00 | 1,237,700 |
| 2026-03-16 | 22,800.00 | 22,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | 1,450,800 |
| 2026-03-13 | 22,750.00 | 22,750.00 | 22,500.00 | 22,550.00 | 22,550.00 | 1,873,700 |
| 2026-03-12 | 23,450.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2,027,400 |
| 2026-03-11 | 23,200.00 | 23,350.00 | 22,800.00 | 23,350.00 | 23,350.00 | 3,166,400 |
| 2026-03-10 | 23,050.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | 4,357,100 |
| 2026-03-09 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 2,926,000 |
| 2026-03-06 | 24,850.00 | 24,850.00 | 24,350.00 | 24,350.00 | 24,350.00 | 1,899,900 |
| 2026-03-05 | 25,400.00 | 25,650.00 | 24,750.00 | 24,750.00 | 24,750.00 | 1,942,900 |
| 2026-03-04 | 25,500.00 | 25,800.00 | 24,500.00 | 24,750.00 | 24,750.00 | 3,959,400 |
| 2026-03-03 | 26,300.00 | 26,300.00 | 25,200.00 | 25,200.00 | 25,200.00 | 3,243,400 |
| 2026-03-02 | 25,900.00 | 26,750.00 | 25,900.00 | 26,400.00 | 26,400.00 | 3,762,400 |
| 2026-02-27 | 27,600.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | 1,149,200 |
| 2026-02-26 | 27,800.00 | 27,800.00 | 27,550.00 | 27,650.00 | 27,650.00 | 1,041,200 |
| 2026-02-25 | 28,000.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 1,226,800 |
| 2026-02-24 | 28,050.00 | 28,050.00 | 27,650.00 | 27,650.00 | 27,650.00 | 1,776,100 |
| 2026-02-23 | 28,550.00 | 28,550.00 | 28,050.00 | 28,200.00 | 28,200.00 | 1,867,700 |
| 2026-02-13 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1,400,900 |
| 2026-02-12 | 26,950.00 | 27,150.00 | 26,800.00 | 27,050.00 | 27,050.00 | 598,100 |
| 2026-02-11 | 26,350.00 | 26,700.00 | 26,250.00 | 26,700.00 | 26,700.00 | 760,700 |
| 2026-02-10 | 26,100.00 | 26,250.00 | 26,100.00 | 26,250.00 | 26,250.00 | 562,000 |
| 2026-02-09 | 26,100.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 827,800 |
| 2026-02-06 | 26,100.00 | 26,150.00 | 25,900.00 | 26,050.00 | 26,050.00 | 1,587,300 |
| 2026-02-05 | 26,900.00 | 26,900.00 | 26,450.00 | 26,450.00 | 26,450.00 | 1,125,100 |
| 2026-02-04 | 27,000.00 | 27,000.00 | 26,750.00 | 26,800.00 | 26,800.00 | 1,219,700 |
| 2026-02-03 | 26,900.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 999,100 |
| 2026-02-02 | 27,200.00 | 27,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | 1,211,900 |
| 2026-01-30 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | 902,400 |
| 2026-01-29 | 26,300.00 | 27,450.00 | 26,300.00 | 27,200.00 | 27,200.00 | 1,341,400 |
| 2026-01-28 | 25,500.00 | 27,500.00 | 25,500.00 | 26,250.00 | 26,250.00 | 1,601,800 |
| 2026-01-27 | 26,400.00 | 26,400.00 | 25,750.00 | 25,750.00 | 25,750.00 | 2,448,600 |
| 2026-01-26 | 27,500.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | 1,921,400 |
| 2026-01-23 | 28,500.00 | 28,500.00 | 27,650.00 | 27,650.00 | 27,650.00 | 2,990,000 |
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.