Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 28,500.00 | 28,500.00 | 27,650.00 | 27,650.00 | 27,650.00 | 2,990,000 |
| 2026-01-22 | 28,700.00 | 28,850.00 | 28,450.00 | 28,450.00 | 28,450.00 | 1,045,600 |
| 2026-01-21 | 28,700.00 | 28,750.00 | 28,250.00 | 28,350.00 | 28,350.00 | 1,655,300 |
| 2026-01-20 | 29,250.00 | 29,400.00 | 28,650.00 | 29,100.00 | 29,100.00 | 2,284,300 |
| 2026-01-19 | 29,500.00 | 29,500.00 | 28,250.00 | 28,300.00 | 28,300.00 | 2,860,400 |
| 2026-01-16 | 30,750.00 | 30,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | 3,203,700 |
| 2026-01-15 | 31,400.00 | 31,400.00 | 30,300.00 | 30,650.00 | 30,650.00 | 4,912,900 |
| 2026-01-14 | 27,950.00 | 29,650.00 | 27,600.00 | 29,650.00 | 29,650.00 | 4,412,700 |
| 2026-01-13 | 28,300.00 | 28,300.00 | 27,700.00 | 27,750.00 | 27,750.00 | 2,303,300 |
| 2026-01-12 | 27,750.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | 3,074,900 |
| 2026-01-09 | 26,950.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,850.00 | 1,654,500 |
| 2026-01-08 | 27,000.00 | 27,500.00 | 26,550.00 | 26,550.00 | 26,550.00 | 3,598,600 |
| 2026-01-07 | 24,700.00 | 26,000.00 | 24,700.00 | 26,000.00 | 26,000.00 | 2,172,500 |
| 2026-01-06 | 25,000.00 | 25,500.00 | 24,500.00 | 24,600.00 | 24,600.00 | 1,826,900 |
| 2026-01-05 | 25,000.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 1,729,800 |
| 2025-12-31 | 25,200.00 | 25,700.00 | 24,900.00 | 24,900.00 | 24,900.00 | 1,715,000 |
| 2025-12-30 | 25,750.00 | 25,800.00 | 25,300.00 | 25,300.00 | 25,300.00 | 1,338,400 |
| 2025-12-29 | 25,950.00 | 26,050.00 | 25,700.00 | 25,750.00 | 25,750.00 | 1,054,500 |
| 2025-12-26 | 25,900.00 | 25,900.00 | 25,450.00 | 25,900.00 | 25,900.00 | 938,700 |
| 2025-12-25 | 26,150.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1,588,400 |
| 2025-12-24 | 26,300.00 | 26,550.00 | 26,100.00 | 26,150.00 | 26,150.00 | 849,300 |
| 2025-12-23 | 26,900.00 | 26,900.00 | 26,200.00 | 26,200.00 | 26,200.00 | 830,300 |
| 2025-12-22 | 26,150.00 | 26,950.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1,218,700 |
| 2025-12-19 | 26,500.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | 2,623,000 |
| 2025-12-18 | 26,400.00 | 26,650.00 | 26,100.00 | 26,150.00 | 26,150.00 | 1,048,100 |
| 2025-12-17 | 27,200.00 | 27,200.00 | 26,300.00 | 26,400.00 | 26,400.00 | 1,716,000 |
| 2025-12-16 | 27,000.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,200.00 | 851,300 |
| 2025-12-15 | 26,450.00 | 27,450.00 | 26,400.00 | 26,900.00 | 26,900.00 | 1,133,000 |
| 2025-12-12 | 27,950.00 | 27,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1,844,000 |
| 2025-12-11 | 28,400.00 | 28,400.00 | 28,050.00 | 28,050.00 | 28,050.00 | 836,300 |
| 2025-12-10 | 28,300.00 | 28,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | 387,800 |
| 2025-12-09 | 28,400.00 | 28,500.00 | 28,150.00 | 28,300.00 | 28,300.00 | 841,500 |
| 2025-12-08 | 28,850.00 | 28,850.00 | 28,150.00 | 28,450.00 | 28,450.00 | 1,323,100 |
| 2025-12-05 | 29,450.00 | 29,450.00 | 28,650.00 | 28,850.00 | 28,850.00 | 1,024,700 |
| 2025-12-04 | 28,800.00 | 29,450.00 | 28,600.00 | 29,450.00 | 29,450.00 | 934,600 |
| 2025-12-03 | 28,300.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 882,400 |
| 2025-12-02 | 28,000.00 | 29,000.00 | 27,950.00 | 28,150.00 | 28,150.00 | 1,688,800 |
| 2025-12-01 | 28,950.00 | 28,950.00 | 28,050.00 | 28,050.00 | 28,050.00 | 1,651,800 |
| 2025-11-28 | 29,400.00 | 29,400.00 | 28,900.00 | 28,900.00 | 28,900.00 | 549,700 |
| 2025-11-27 | 29,350.00 | 29,600.00 | 29,250.00 | 29,250.00 | 29,250.00 | 587,700 |
| 2025-11-26 | 29,000.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | 360,300 |
| 2025-11-25 | 29,650.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | 952,100 |
| 2025-11-24 | 29,550.00 | 30,000.00 | 29,550.00 | 29,700.00 | 29,700.00 | 541,200 |
| 2025-11-21 | 29,900.00 | 29,900.00 | 29,550.00 | 29,550.00 | 29,550.00 | 637,400 |
| 2025-11-20 | 29,900.00 | 30,250.00 | 29,900.00 | 29,950.00 | 29,950.00 | 644,500 |
| 2025-11-19 | 30,400.00 | 30,400.00 | 29,850.00 | 29,900.00 | 29,900.00 | 781,100 |
| 2025-11-18 | 29,600.00 | 30,450.00 | 29,600.00 | 30,250.00 | 30,250.00 | 1,661,200 |
| 2025-11-17 | 29,200.00 | 29,650.00 | 29,200.00 | 29,500.00 | 29,500.00 | 537,200 |
| 2025-11-14 | 29,500.00 | 29,500.00 | 29,150.00 | 29,200.00 | 29,200.00 | 1,075,700 |
| 2025-11-13 | 29,500.00 | 29,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | 862,100 |
| 2025-11-12 | 29,700.00 | 29,750.00 | 29,000.00 | 29,700.00 | 29,700.00 | 892,200 |
| 2025-11-11 | 29,500.00 | 29,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | 2,330,800 |
| 2025-11-10 | 30,400.00 | 30,400.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1,096,800 |
| 2025-11-07 | 30,600.00 | 30,600.00 | 30,400.00 | 30,400.00 | 30,400.00 | 2,267,800 |
| 2025-11-06 | 32,000.00 | 32,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | 566,000 |
| 2025-11-05 | 30,650.00 | 32,200.00 | 30,500.00 | 31,700.00 | 31,700.00 | 1,016,500 |
| 2025-11-04 | 30,550.00 | 30,650.00 | 30,100.00 | 30,650.00 | 30,650.00 | 981,900 |
| 2025-11-03 | 31,900.00 | 32,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | 1,393,700 |
| 2025-10-31 | 33,000.00 | 33,000.00 | 31,500.00 | 31,600.00 | 31,600.00 | 2,582,100 |
| 2025-10-30 | 32,900.00 | 33,450.00 | 32,500.00 | 33,000.00 | 33,000.00 | 580,900 |
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.