Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 35,000.00 | 35,000.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1,697,900 |
| 2025-05-09 | 34,600.00 | 34,600.00 | 33,500.00 | 34,600.00 | 34,600.00 | 3,015,000 |
| 2025-05-08 | 35,000.00 | 35,350.00 | 34,250.00 | 34,700.00 | 34,700.00 | 2,795,500 |
| 2025-05-07 | 33,650.00 | 35,000.00 | 33,650.00 | 34,950.00 | 34,950.00 | 6,539,900 |
| 2025-05-06 | 32,900.00 | 33,900.00 | 32,700.00 | 33,550.00 | 33,550.00 | 4,382,300 |
| 2025-05-05 | 33,400.00 | 33,400.00 | 32,250.00 | 32,500.00 | 32,500.00 | 2,327,300 |
| 2025-04-29 | 31,050.00 | 31,950.00 | 31,000.00 | 31,600.00 | 31,600.00 | 1,952,200 |
| 2025-04-28 | 30,800.00 | 32,200.00 | 30,750.00 | 31,050.00 | 31,050.00 | 2,014,200 |
| 2025-04-25 | 31,250.00 | 31,500.00 | 30,550.00 | 30,750.00 | 30,750.00 | 2,105,200 |
| 2025-04-24 | 31,400.00 | 32,000.00 | 31,000.00 | 31,250.00 | 31,250.00 | 1,416,500 |
| 2025-04-23 | 31,900.00 | 34,000.00 | 31,400.00 | 31,400.00 | 31,400.00 | 1,714,600 |
| 2025-04-22 | 30,500.00 | 32,200.00 | 28,450.00 | 31,900.00 | 31,900.00 | 7,298,000 |
| 2025-04-21 | 30,850.00 | 31,600.00 | 28,850.00 | 30,500.00 | 30,500.00 | 3,319,300 |
| 2025-04-18 | 32,750.00 | 33,850.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5,480,500 |
| 2025-04-17 | 30,700.00 | 32,800.00 | 30,550.00 | 32,800.00 | 32,800.00 | 4,824,400 |
| 2025-04-16 | 31,800.00 | 31,850.00 | 30,500.00 | 30,800.00 | 30,800.00 | 4,992,900 |
| 2025-04-15 | 31,300.00 | 32,250.00 | 30,500.00 | 31,900.00 | 31,900.00 | 6,087,800 |
| 2025-04-14 | 29,300.00 | 31,250.00 | 28,800.00 | 31,250.00 | 31,250.00 | 10,159,800 |
| 2025-04-11 | 28,000.00 | 29,350.00 | 27,650.00 | 29,250.00 | 29,250.00 | 4,303,100 |
| 2025-04-10 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 91,100 |
| 2025-04-09 | 25,450.00 | 26,850.00 | 24,600.00 | 25,800.00 | 25,800.00 | 3,895,400 |
| 2025-04-08 | 28,500.00 | 28,500.00 | 26,450.00 | 26,450.00 | 26,450.00 | 4,051,000 |
| 2025-04-04 | 26,000.00 | 28,950.00 | 25,950.00 | 28,400.00 | 28,400.00 | 6,515,100 |
| 2025-04-03 | 29,000.00 | 29,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | 1,254,000 |
| 2025-04-02 | 29,350.00 | 30,750.00 | 29,000.00 | 29,950.00 | 29,950.00 | 4,420,100 |
| 2025-04-01 | 28,900.00 | 29,900.00 | 28,900.00 | 29,350.00 | 29,350.00 | 2,589,300 |
| 2025-03-31 | 28,800.00 | 28,900.00 | 28,000.00 | 28,900.00 | 28,900.00 | 2,637,300 |
| 2025-03-28 | 29,000.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | 2,054,300 |
| 2025-03-27 | 29,200.00 | 29,600.00 | 28,850.00 | 28,850.00 | 28,850.00 | 1,884,500 |
| 2025-03-26 | 29,400.00 | 29,400.00 | 28,600.00 | 29,200.00 | 29,200.00 | 2,786,400 |
| 2025-03-25 | 29,950.00 | 30,000.00 | 29,300.00 | 29,400.00 | 29,400.00 | 2,198,400 |
| 2025-03-24 | 28,800.00 | 30,600.00 | 28,800.00 | 29,950.00 | 29,950.00 | 6,155,600 |
| 2025-03-21 | 28,400.00 | 29,150.00 | 28,400.00 | 28,800.00 | 28,800.00 | 2,328,900 |
| 2025-03-20 | 28,300.00 | 28,650.00 | 28,050.00 | 28,450.00 | 28,450.00 | 1,515,400 |
| 2025-03-19 | 28,400.00 | 28,400.00 | 27,950.00 | 28,400.00 | 28,400.00 | 1,272,400 |
| 2025-03-18 | 28,900.00 | 29,000.00 | 28,300.00 | 28,400.00 | 28,400.00 | 2,098,600 |
| 2025-03-17 | 27,850.00 | 29,400.00 | 27,800.00 | 28,900.00 | 28,900.00 | 3,176,400 |
| 2025-03-14 | 28,000.00 | 28,500.00 | 27,650.00 | 27,850.00 | 27,850.00 | 3,207,800 |
| 2025-03-13 | 28,900.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,400.00 | 2,147,600 |
| 2025-03-12 | 29,250.00 | 29,600.00 | 28,750.00 | 28,900.00 | 28,900.00 | 2,057,900 |
| 2025-03-11 | 28,400.00 | 29,700.00 | 28,000.00 | 29,250.00 | 29,250.00 | 4,747,100 |
| 2025-03-10 | 28,350.00 | 29,000.00 | 28,250.00 | 28,400.00 | 28,400.00 | 1,797,300 |
| 2025-03-07 | 28,600.00 | 28,700.00 | 28,300.00 | 28,350.00 | 28,350.00 | 1,256,800 |
| 2025-03-06 | 28,300.00 | 29,000.00 | 28,200.00 | 28,600.00 | 28,600.00 | 2,318,800 |
| 2025-03-05 | 28,400.00 | 29,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2,037,600 |
| 2025-03-04 | 27,750.00 | 28,600.00 | 27,400.00 | 28,400.00 | 28,400.00 | 2,062,400 |
| 2025-03-03 | 27,950.00 | 28,000.00 | 27,650.00 | 27,800.00 | 27,800.00 | 1,538,700 |
| 2025-02-28 | 28,000.00 | 28,200.00 | 27,800.00 | 27,850.00 | 27,850.00 | 1,862,900 |
| 2025-02-27 | 28,000.00 | 28,000.00 | 27,700.00 | 28,000.00 | 28,000.00 | 1,705,000 |
| 2025-02-26 | 29,000.00 | 29,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | 1,423,200 |
| 2025-02-25 | 27,900.00 | 28,400.00 | 27,400.00 | 28,150.00 | 28,150.00 | 1,727,800 |
| 2025-02-24 | 28,200.00 | 28,300.00 | 27,600.00 | 27,900.00 | 27,900.00 | 2,157,400 |
| 2025-02-21 | 28,350.00 | 28,800.00 | 28,050.00 | 28,200.00 | 28,200.00 | 1,747,800 |
| 2025-02-20 | 28,950.00 | 29,150.00 | 28,200.00 | 28,350.00 | 28,350.00 | 2,849,100 |
| 2025-02-19 | 28,600.00 | 29,300.00 | 28,600.00 | 28,950.00 | 28,950.00 | 3,176,200 |
| 2025-02-18 | 28,600.00 | 29,100.00 | 28,000.00 | 28,600.00 | 28,600.00 | 3,016,900 |
| 2025-02-17 | 30,000.00 | 30,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 4,511,100 |
| 2025-02-14 | 27,350.00 | 29,150.00 | 27,250.00 | 29,150.00 | 29,150.00 | 5,738,200 |
| 2025-02-13 | 26,600.00 | 27,350.00 | 26,600.00 | 27,250.00 | 27,250.00 | 1,586,700 |
| 2025-02-12 | 27,550.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | 965,600 |
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.