Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26,700.00 | 27,550.00 | 26,700.00 | 27,550.00 | 27,550.00 | 1,948,300 |
| 2025-02-10 | 27,500.00 | 27,550.00 | 26,650.00 | 26,650.00 | 26,650.00 | 2,178,900 |
| 2025-02-07 | 27,500.00 | 27,900.00 | 27,400.00 | 27,500.00 | 27,500.00 | 1,230,700 |
| 2025-02-06 | 27,400.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1,646,100 |
| 2025-02-05 | 27,700.00 | 27,750.00 | 27,200.00 | 27,450.00 | 27,450.00 | 1,168,800 |
| 2025-02-04 | 27,650.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,700.00 | 1,284,800 |
| 2025-02-03 | 26,800.00 | 28,700.00 | 26,800.00 | 27,600.00 | 27,600.00 | 1,967,400 |
| 2025-01-24 | 27,100.00 | 27,250.00 | 26,650.00 | 26,850.00 | 26,850.00 | 1,778,000 |
| 2025-01-23 | 27,000.00 | 28,000.00 | 27,000.00 | 27,100.00 | 27,100.00 | 1,307,200 |
| 2025-01-22 | 26,400.00 | 27,000.00 | 26,250.00 | 27,000.00 | 27,000.00 | 1,531,000 |
| 2025-01-21 | 26,800.00 | 27,000.00 | 26,000.00 | 26,350.00 | 26,350.00 | 1,376,900 |
| 2025-01-20 | 27,050.00 | 27,500.00 | 26,750.00 | 26,800.00 | 26,800.00 | 1,214,000 |
| 2025-01-17 | 26,450.00 | 27,200.00 | 26,450.00 | 27,050.00 | 27,050.00 | 1,037,300 |
| 2025-01-16 | 26,300.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,450.00 | 1,687,100 |
| 2025-01-15 | 25,300.00 | 26,300.00 | 25,300.00 | 26,250.00 | 26,250.00 | 1,321,400 |
| 2025-01-14 | 26,000.00 | 26,250.00 | 25,150.00 | 25,250.00 | 25,250.00 | 2,416,100 |
| 2025-01-13 | 26,800.00 | 26,800.00 | 25,500.00 | 26,000.00 | 26,000.00 | 2,407,100 |
| 2025-01-10 | 27,450.00 | 27,500.00 | 26,800.00 | 26,800.00 | 26,800.00 | 1,601,800 |
| 2025-01-09 | 27,600.00 | 27,850.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1,234,400 |
| 2025-01-08 | 27,500.00 | 27,900.00 | 27,000.00 | 27,800.00 | 27,800.00 | 1,250,100 |
| 2025-01-07 | 27,900.00 | 29,100.00 | 27,100.00 | 27,250.00 | 27,250.00 | 2,464,300 |
| 2025-01-06 | 26,800.00 | 28,450.00 | 26,800.00 | 27,200.00 | 27,200.00 | 2,985,800 |
| 2025-01-03 | 29,200.00 | 29,200.00 | 28,250.00 | 28,400.00 | 28,400.00 | 2,776,700 |
| 2025-01-02 | 28,900.00 | 29,700.00 | 28,900.00 | 29,200.00 | 29,200.00 | 2,955,100 |
| 2024-12-31 | 28,500.00 | 28,650.00 | 28,000.00 | 28,650.00 | 28,650.00 | 2,225,700 |
| 2024-12-30 | 30,000.00 | 30,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | 1,278,100 |
| 2024-12-27 | 29,500.00 | 29,500.00 | 28,400.00 | 29,000.00 | 29,000.00 | 1,753,000 |
| 2024-12-26 | 28,650.00 | 29,200.00 | 28,450.00 | 29,000.00 | 29,000.00 | 2,551,500 |
| 2024-12-25 | 30,000.00 | 30,150.00 | 28,500.00 | 28,650.00 | 28,650.00 | 5,683,900 |
| 2024-12-24 | 30,350.00 | 30,500.00 | 29,600.00 | 29,800.00 | 29,800.00 | 2,612,400 |
| 2024-12-23 | 29,300.00 | 31,350.00 | 29,300.00 | 30,450.00 | 30,450.00 | 4,369,700 |
| 2024-12-20 | 27,700.00 | 29,300.00 | 27,500.00 | 29,300.00 | 29,300.00 | 6,491,900 |
| 2024-12-19 | 27,350.00 | 27,500.00 | 27,050.00 | 27,400.00 | 27,400.00 | 1,989,700 |
| 2024-12-18 | 27,100.00 | 27,500.00 | 26,700.00 | 27,400.00 | 27,400.00 | 1,771,100 |
| 2024-12-17 | 27,350.00 | 27,600.00 | 27,000.00 | 27,050.00 | 27,050.00 | 1,751,800 |
| 2024-12-16 | 26,500.00 | 27,450.00 | 26,500.00 | 27,350.00 | 27,350.00 | 2,940,500 |
| 2024-12-13 | 26,800.00 | 27,000.00 | 26,450.00 | 26,500.00 | 26,500.00 | 1,827,300 |
| 2024-12-12 | 27,300.00 | 27,500.00 | 26,650.00 | 26,800.00 | 26,800.00 | 2,904,500 |
| 2024-12-11 | 27,900.00 | 28,000.00 | 27,150.00 | 27,300.00 | 27,300.00 | 2,384,700 |
| 2024-12-10 | 27,200.00 | 28,150.00 | 27,200.00 | 27,700.00 | 27,700.00 | 2,943,700 |
| 2024-12-09 | 26,200.00 | 27,300.00 | 26,200.00 | 27,200.00 | 27,200.00 | 3,115,400 |
| 2024-12-06 | 26,150.00 | 26,500.00 | 25,700.00 | 26,200.00 | 26,200.00 | 2,371,200 |
| 2024-12-05 | 27,450.00 | 27,700.00 | 26,150.00 | 26,150.00 | 26,150.00 | 5,778,600 |
| 2024-12-04 | 27,550.00 | 27,650.00 | 26,500.00 | 27,000.00 | 27,000.00 | 2,968,600 |
| 2024-12-03 | 28,050.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | 3,740,800 |
| 2024-12-02 | 28,700.00 | 28,900.00 | 27,800.00 | 28,050.00 | 28,050.00 | 3,026,500 |
| 2024-11-29 | 27,500.00 | 28,200.00 | 27,400.00 | 27,900.00 | 27,900.00 | 3,857,300 |
| 2024-11-28 | 27,900.00 | 28,500.00 | 27,250.00 | 27,400.00 | 27,400.00 | 1,625,300 |
| 2024-11-27 | 27,400.00 | 27,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 2,718,900 |
| 2024-11-26 | 28,100.00 | 29,200.00 | 27,200.00 | 27,350.00 | 27,350.00 | 3,990,200 |
| 2024-11-25 | 27,400.00 | 28,600.00 | 27,400.00 | 28,100.00 | 28,100.00 | 3,321,300 |
| 2024-11-22 | 26,800.00 | 28,400.00 | 26,700.00 | 27,450.00 | 27,450.00 | 3,761,200 |
| 2024-11-21 | 25,600.00 | 26,750.00 | 25,550.00 | 26,550.00 | 26,550.00 | 3,980,200 |
| 2024-11-20 | 24,900.00 | 25,750.00 | 24,800.00 | 25,550.00 | 25,550.00 | 3,020,200 |
| 2024-11-19 | 25,800.00 | 26,800.00 | 24,600.00 | 24,750.00 | 24,750.00 | 3,283,500 |
| 2024-11-18 | 25,000.00 | 26,300.00 | 24,300.00 | 25,600.00 | 25,600.00 | 2,485,800 |
| 2024-11-15 | 25,600.00 | 26,100.00 | 24,500.00 | 25,600.00 | 25,600.00 | 2,632,500 |
| 2024-11-14 | 26,000.00 | 27,400.00 | 25,450.00 | 26,250.00 | 26,250.00 | 4,448,700 |
| 2024-11-13 | 25,050.00 | 26,000.00 | 24,500.00 | 26,000.00 | 26,000.00 | 3,655,000 |
| 2024-11-12 | 25,850.00 | 26,500.00 | 25,050.00 | 25,250.00 | 25,250.00 | 3,817,200 |
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.