Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 32,800.00 | 32,900.00 | 32,800.00 | 32,850.00 | 32,850.00 | 905,400 |
| 2025-08-01 | 32,950.00 | 32,950.00 | 32,500.00 | 32,500.00 | 32,500.00 | 973,100 |
| 2025-07-31 | 33,500.00 | 33,600.00 | 32,550.00 | 32,800.00 | 32,800.00 | 1,626,700 |
| 2025-07-30 | 32,500.00 | 33,100.00 | 32,050.00 | 33,100.00 | 33,100.00 | 1,668,500 |
| 2025-07-29 | 33,550.00 | 33,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2,659,500 |
| 2025-07-28 | 34,100.00 | 34,100.00 | 33,100.00 | 33,500.00 | 33,500.00 | 2,443,700 |
| 2025-07-25 | 32,900.00 | 33,700.00 | 32,900.00 | 33,550.00 | 33,550.00 | 1,376,900 |
| 2025-07-24 | 34,450.00 | 34,450.00 | 33,200.00 | 33,200.00 | 33,200.00 | 1,106,800 |
| 2025-07-23 | 33,400.00 | 34,950.00 | 33,400.00 | 34,000.00 | 34,000.00 | 3,057,300 |
| 2025-07-22 | 33,700.00 | 33,700.00 | 32,500.00 | 33,100.00 | 33,100.00 | 3,865,600 |
| 2025-07-21 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 761,100 |
| 2025-07-18 | 29,828.87 | 29,868.27 | 29,474.23 | 29,553.04 | 29,553.04 | 4,064,810 |
| 2025-07-17 | 29,789.46 | 29,789.46 | 29,513.63 | 29,513.63 | 29,513.63 | 3,517,785 |
| 2025-07-16 | 29,947.08 | 29,947.08 | 29,710.65 | 29,710.65 | 29,710.65 | 1,638,156 |
| 2025-07-15 | 29,631.85 | 29,947.08 | 29,592.44 | 29,631.85 | 29,631.85 | 3,020,628 |
| 2025-07-14 | 29,434.83 | 29,513.63 | 29,356.02 | 29,395.42 | 29,395.42 | 1,549,840 |
| 2025-07-11 | 37,800.00 | 37,800.00 | 37,200.00 | 37,200.00 | 37,200.00 | 3,140,500 |
| 2025-07-10 | 38,100.00 | 38,200.00 | 37,800.00 | 37,800.00 | 37,800.00 | 1,966,000 |
| 2025-07-09 | 38,000.00 | 38,300.00 | 38,000.00 | 38,100.00 | 38,100.00 | 2,308,600 |
| 2025-07-08 | 38,350.00 | 38,350.00 | 37,900.00 | 38,000.00 | 38,000.00 | 2,525,700 |
| 2025-07-07 | 38,400.00 | 38,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,813,000 |
| 2025-07-04 | 38,500.00 | 38,800.00 | 38,300.00 | 38,400.00 | 38,400.00 | 1,569,000 |
| 2025-07-03 | 38,500.00 | 38,850.00 | 38,300.00 | 38,350.00 | 38,350.00 | 1,350,300 |
| 2025-07-02 | 39,150.00 | 39,300.00 | 38,500.00 | 38,600.00 | 38,600.00 | 1,347,100 |
| 2025-07-01 | 38,150.00 | 38,900.00 | 38,100.00 | 38,900.00 | 38,900.00 | 3,204,000 |
| 2025-06-30 | 37,700.00 | 38,150.00 | 37,300.00 | 37,900.00 | 37,900.00 | 1,475,200 |
| 2025-06-27 | 37,850.00 | 37,900.00 | 37,400.00 | 37,750.00 | 37,750.00 | 1,450,400 |
| 2025-06-26 | 37,750.00 | 38,300.00 | 37,500.00 | 37,800.00 | 37,800.00 | 1,215,600 |
| 2025-06-25 | 37,900.00 | 37,900.00 | 37,400.00 | 37,400.00 | 37,400.00 | 2,046,600 |
| 2025-06-24 | 38,700.00 | 38,700.00 | 37,550.00 | 37,900.00 | 37,900.00 | 2,633,100 |
| 2025-06-23 | 37,400.00 | 37,400.00 | 36,100.00 | 36,500.00 | 36,500.00 | 3,406,100 |
| 2025-06-20 | 37,800.00 | 37,800.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1,581,400 |
| 2025-06-19 | 38,550.00 | 38,550.00 | 37,600.00 | 38,000.00 | 38,000.00 | 2,030,000 |
| 2025-06-18 | 38,900.00 | 39,500.00 | 38,550.00 | 38,550.00 | 38,550.00 | 1,599,700 |
| 2025-06-17 | 38,100.00 | 39,000.00 | 38,100.00 | 38,950.00 | 38,950.00 | 3,400,700 |
| 2025-06-16 | 38,400.00 | 38,400.00 | 37,300.00 | 37,900.00 | 37,900.00 | 3,672,200 |
| 2025-06-13 | 39,500.00 | 39,800.00 | 38,000.00 | 38,100.00 | 38,100.00 | 5,935,000 |
| 2025-06-12 | 39,500.00 | 40,400.00 | 39,500.00 | 40,300.00 | 40,300.00 | 2,972,800 |
| 2025-06-11 | 39,000.00 | 39,300.00 | 38,600.00 | 39,300.00 | 39,300.00 | 2,700,000 |
| 2025-06-10 | 38,550.00 | 39,350.00 | 38,550.00 | 38,700.00 | 38,700.00 | 1,887,700 |
| 2025-06-09 | 38,600.00 | 39,400.00 | 38,200.00 | 38,550.00 | 38,550.00 | 2,827,300 |
| 2025-06-06 | 38,600.00 | 38,700.00 | 38,200.00 | 38,300.00 | 38,300.00 | 1,113,100 |
| 2025-06-05 | 38,800.00 | 39,300.00 | 38,650.00 | 38,650.00 | 38,650.00 | 2,724,600 |
| 2025-06-04 | 38,850.00 | 38,900.00 | 38,100.00 | 38,800.00 | 38,800.00 | 1,868,600 |
| 2025-06-03 | 38,500.00 | 39,350.00 | 37,100.00 | 39,000.00 | 39,000.00 | 4,652,800 |
| 2025-06-02 | 37,950.00 | 38,150.00 | 37,700.00 | 37,950.00 | 37,950.00 | 3,264,200 |
| 2025-05-30 | 38,950.00 | 38,950.00 | 37,650.00 | 37,650.00 | 37,650.00 | 3,220,000 |
| 2025-05-29 | 39,600.00 | 39,600.00 | 38,350.00 | 39,000.00 | 39,000.00 | 3,253,000 |
| 2025-05-28 | 40,500.00 | 40,950.00 | 39,550.00 | 39,550.00 | 39,550.00 | 3,214,000 |
| 2025-05-27 | 38,600.00 | 40,400.00 | 38,550.00 | 40,150.00 | 40,150.00 | 3,441,800 |
| 2025-05-26 | 38,850.00 | 39,000.00 | 38,000.00 | 38,550.00 | 38,550.00 | 1,726,800 |
| 2025-05-23 | 38,600.00 | 39,150.00 | 37,500.00 | 38,500.00 | 38,500.00 | 2,386,800 |
| 2025-05-22 | 36,850.00 | 39,000.00 | 36,850.00 | 38,650.00 | 38,650.00 | 5,198,500 |
| 2025-05-21 | 34,150.00 | 36,450.00 | 34,150.00 | 36,450.00 | 36,450.00 | 7,054,300 |
| 2025-05-20 | 34,300.00 | 34,300.00 | 34,050.00 | 34,100.00 | 34,100.00 | 1,872,700 |
| 2025-05-19 | 33,500.00 | 34,400.00 | 33,150.00 | 34,000.00 | 34,000.00 | 3,099,900 |
| 2025-05-16 | 34,600.00 | 34,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | 2,539,300 |
| 2025-05-15 | 34,900.00 | 34,900.00 | 34,400.00 | 34,550.00 | 34,550.00 | 2,119,200 |
| 2025-05-14 | 35,300.00 | 35,300.00 | 34,400.00 | 34,450.00 | 34,450.00 | 2,384,100 |
| 2025-05-13 | 34,600.00 | 34,950.00 | 34,200.00 | 34,850.00 | 34,850.00 | 2,207,500 |
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.