Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 33,450.00 | 33,450.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1,262,700 |
| 2025-10-28 | 33,000.00 | 33,100.00 | 32,050.00 | 33,100.00 | 33,100.00 | 1,411,500 |
| 2025-10-27 | 33,700.00 | 34,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | 981,200 |
| 2025-10-24 | 34,000.00 | 34,600.00 | 33,050.00 | 33,100.00 | 33,100.00 | 1,213,700 |
| 2025-10-23 | 34,450.00 | 34,450.00 | 33,600.00 | 33,750.00 | 33,750.00 | 1,573,600 |
| 2025-10-22 | 35,000.00 | 35,000.00 | 34,000.00 | 34,450.00 | 34,450.00 | 691,500 |
| 2025-10-21 | 34,000.00 | 34,500.00 | 33,500.00 | 34,500.00 | 34,500.00 | 1,271,700 |
| 2025-10-20 | 35,000.00 | 36,250.00 | 32,600.00 | 32,600.00 | 32,600.00 | 1,402,300 |
| 2025-10-17 | 35,600.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | 588,100 |
| 2025-10-16 | 35,700.00 | 35,750.00 | 35,500.00 | 35,600.00 | 35,600.00 | 559,200 |
| 2025-10-15 | 35,650.00 | 35,700.00 | 35,000.00 | 35,100.00 | 35,100.00 | 727,200 |
| 2025-10-14 | 35,800.00 | 35,950.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,016,200 |
| 2025-10-13 | 35,400.00 | 36,000.00 | 35,400.00 | 35,700.00 | 35,700.00 | 655,100 |
| 2025-10-10 | 34,800.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,200.00 | 1,039,900 |
| 2025-10-09 | 35,000.00 | 35,200.00 | 34,450.00 | 34,700.00 | 34,700.00 | 1,056,500 |
| 2025-10-08 | 34,950.00 | 34,950.00 | 34,700.00 | 34,900.00 | 34,900.00 | 523,500 |
| 2025-10-07 | 35,050.00 | 35,050.00 | 34,200.00 | 34,300.00 | 34,300.00 | 969,900 |
| 2025-10-06 | 34,200.00 | 35,000.00 | 34,200.00 | 35,000.00 | 35,000.00 | 623,000 |
| 2025-10-03 | 34,500.00 | 34,650.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1,022,900 |
| 2025-10-02 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1,078,500 |
| 2025-10-01 | 35,000.00 | 35,100.00 | 34,950.00 | 34,950.00 | 34,950.00 | 1,023,700 |
| 2025-09-30 | 34,200.00 | 35,300.00 | 34,200.00 | 35,000.00 | 35,000.00 | 1,312,500 |
| 2025-09-29 | 36,700.00 | 36,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,355,400 |
| 2025-09-26 | 37,050.00 | 37,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | 903,300 |
| 2025-09-25 | 37,450.00 | 37,950.00 | 37,400.00 | 37,400.00 | 37,400.00 | 607,000 |
| 2025-09-24 | 37,900.00 | 38,200.00 | 36,600.00 | 38,200.00 | 38,200.00 | 1,949,700 |
| 2025-09-23 | 38,300.00 | 38,300.00 | 36,600.00 | 38,000.00 | 38,000.00 | 1,579,000 |
| 2025-09-22 | 36,000.00 | 37,500.00 | 36,000.00 | 37,500.00 | 37,500.00 | 3,500,600 |
| 2025-09-19 | 38,050.00 | 38,050.00 | 35,800.00 | 35,800.00 | 35,800.00 | 5,583,700 |
| 2025-09-18 | 37,800.00 | 38,000.00 | 37,450.00 | 37,900.00 | 37,900.00 | 2,453,800 |
| 2025-09-17 | 38,200.00 | 38,200.00 | 37,000.00 | 37,450.00 | 37,450.00 | 2,045,600 |
| 2025-09-16 | 38,000.00 | 38,450.00 | 37,500.00 | 38,250.00 | 38,250.00 | 6,827,400 |
| 2025-09-15 | 35,000.00 | 36,300.00 | 35,000.00 | 36,300.00 | 36,300.00 | 3,659,100 |
| 2025-09-12 | 33,200.00 | 33,950.00 | 32,800.00 | 33,950.00 | 33,950.00 | 4,132,500 |
| 2025-09-11 | 32,050.00 | 32,950.00 | 31,800.00 | 32,900.00 | 32,900.00 | 2,859,400 |
| 2025-09-10 | 32,000.00 | 32,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | 1,741,700 |
| 2025-09-09 | 30,700.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 877,600 |
| 2025-09-08 | 30,800.00 | 31,000.00 | 30,650.00 | 30,800.00 | 30,800.00 | 1,214,300 |
| 2025-09-05 | 31,000.00 | 31,050.00 | 30,800.00 | 30,950.00 | 30,950.00 | 1,153,800 |
| 2025-09-04 | 31,050.00 | 31,100.00 | 30,750.00 | 31,050.00 | 31,050.00 | 1,094,400 |
| 2025-09-03 | 31,000.00 | 31,000.00 | 30,800.00 | 31,000.00 | 31,000.00 | 776,900 |
| 2025-08-29 | 31,250.00 | 31,250.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,010,400 |
| 2025-08-28 | 32,250.00 | 32,250.00 | 31,000.00 | 31,300.00 | 31,300.00 | 1,469,600 |
| 2025-08-27 | 31,000.00 | 31,000.00 | 30,600.00 | 30,900.00 | 30,900.00 | 832,000 |
| 2025-08-26 | 30,300.00 | 30,900.00 | 30,300.00 | 30,650.00 | 30,650.00 | 535,000 |
| 2025-08-25 | 31,050.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,400.00 | 1,003,500 |
| 2025-08-22 | 32,000.00 | 32,000.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1,234,700 |
| 2025-08-21 | 33,000.00 | 33,000.00 | 32,000.00 | 32,050.00 | 32,050.00 | 1,386,000 |
| 2025-08-20 | 33,700.00 | 33,700.00 | 31,850.00 | 32,500.00 | 32,500.00 | 3,283,600 |
| 2025-08-19 | 29,800.00 | 31,700.00 | 29,800.00 | 31,700.00 | 31,700.00 | 1,048,600 |
| 2025-08-18 | 30,400.00 | 30,400.00 | 29,600.00 | 29,650.00 | 29,650.00 | 2,876,700 |
| 2025-08-15 | 31,550.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | 2,224,100 |
| 2025-08-14 | 31,800.00 | 31,800.00 | 31,500.00 | 31,550.00 | 31,550.00 | 1,472,400 |
| 2025-08-13 | 32,300.00 | 32,300.00 | 31,700.00 | 31,750.00 | 31,750.00 | 1,995,200 |
| 2025-08-12 | 32,650.00 | 32,650.00 | 32,350.00 | 32,400.00 | 32,400.00 | 1,403,600 |
| 2025-08-11 | 32,700.00 | 32,700.00 | 32,550.00 | 32,650.00 | 32,650.00 | 1,211,200 |
| 2025-08-08 | 32,750.00 | 32,900.00 | 32,600.00 | 32,750.00 | 32,750.00 | 1,706,600 |
| 2025-08-07 | 32,900.00 | 33,000.00 | 32,700.00 | 32,750.00 | 32,750.00 | 1,297,600 |
| 2025-08-06 | 33,000.00 | 33,000.00 | 32,800.00 | 32,850.00 | 32,850.00 | 969,900 |
| 2025-08-05 | 32,900.00 | 33,500.00 | 32,900.00 | 33,000.00 | 33,000.00 | 1,708,800 |
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.