Vietnam Airlines JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 24,800.00 | 26,000.00 | 24,800.00 | 25,850.00 | 25,850.00 | 3,600,200 |
| 2024-11-08 | 23,200.00 | 24,850.00 | 23,200.00 | 24,800.00 | 24,800.00 | 7,306,700 |
| 2024-11-07 | 22,800.00 | 23,700.00 | 22,700.00 | 23,250.00 | 23,250.00 | 3,147,800 |
| 2024-11-06 | 22,900.00 | 23,500.00 | 22,400.00 | 22,550.00 | 22,550.00 | 3,227,200 |
| 2024-11-05 | 21,600.00 | 22,850.00 | 21,600.00 | 22,800.00 | 22,800.00 | 2,143,600 |
| 2024-11-04 | 21,500.00 | 22,500.00 | 21,000.00 | 21,600.00 | 21,600.00 | 1,891,900 |
| 2024-11-01 | 23,350.00 | 23,350.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2,025,000 |
| 2024-10-31 | 22,350.00 | 23,450.00 | 22,300.00 | 23,250.00 | 23,250.00 | 4,570,400 |
| 2024-10-30 | 22,000.00 | 22,950.00 | 21,900.00 | 22,350.00 | 22,350.00 | 3,336,800 |
| 2024-10-29 | 20,600.00 | 22,000.00 | 20,600.00 | 22,000.00 | 22,000.00 | 4,276,800 |
| 2024-10-28 | 20,300.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | 889,100 |
| 2024-10-25 | 20,500.00 | 20,550.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1,127,800 |
| 2024-10-24 | 20,550.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | 471,600 |
| 2024-10-23 | 20,500.00 | 20,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | 2,915,800 |
| 2024-10-22 | 20,700.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | 750,400 |
| 2024-10-21 | 20,600.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 3,377,400 |
| 2024-10-18 | 20,600.00 | 20,950.00 | 20,600.00 | 20,700.00 | 20,700.00 | 728,700 |
| 2024-10-17 | 20,600.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1,066,900 |
| 2024-10-16 | 20,600.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | 640,400 |
| 2024-10-15 | 20,950.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | 940,000 |
| 2024-10-14 | 21,000.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 817,100 |
| 2024-10-11 | 21,150.00 | 21,450.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,060,100 |
| 2024-10-10 | 21,100.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | 970,200 |
| 2024-10-09 | 20,450.00 | 21,200.00 | 19,100.00 | 21,050.00 | 21,050.00 | 1,752,900 |
| 2024-10-08 | 20,350.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | 544,100 |
| 2024-10-07 | 20,350.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 1,357,500 |
| 2024-10-04 | 20,500.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 1,053,800 |
| 2024-10-03 | 21,050.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 2,007,500 |
| 2024-10-02 | 21,200.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 1,979,100 |
| 2024-10-01 | 21,500.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,280,900 |
| 2024-09-30 | 21,450.00 | 21,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | 1,772,500 |
| 2024-09-27 | 21,300.00 | 21,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 2,222,300 |
| 2024-09-26 | 21,700.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | 2,200,600 |
| 2024-09-25 | 21,550.00 | 21,750.00 | 21,400.00 | 21,700.00 | 21,700.00 | 2,609,400 |
| 2024-09-24 | 21,200.00 | 21,300.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1,073,800 |
| 2024-09-23 | 21,750.00 | 21,750.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,007,000 |
| 2024-09-20 | 21,800.00 | 22,150.00 | 21,450.00 | 21,750.00 | 21,750.00 | 1,727,800 |
| 2024-09-19 | 21,900.00 | 21,900.00 | 21,550.00 | 21,800.00 | 21,800.00 | 1,093,800 |
| 2024-09-18 | 20,950.00 | 22,050.00 | 20,950.00 | 21,900.00 | 21,900.00 | 3,453,400 |
| 2024-09-17 | 20,650.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1,118,200 |
| 2024-09-16 | 20,850.00 | 20,850.00 | 20,000.00 | 20,650.00 | 20,650.00 | 895,800 |
| 2024-09-13 | 20,100.00 | 21,100.00 | 20,100.00 | 20,900.00 | 20,900.00 | 1,723,900 |
| 2024-09-12 | 21,000.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1,014,500 |
| 2024-09-11 | 20,350.00 | 21,050.00 | 19,950.00 | 20,800.00 | 20,800.00 | 2,165,400 |
| 2024-09-10 | 20,650.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1,805,300 |
| 2024-09-09 | 21,300.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | 2,510,300 |
| 2024-09-06 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1,857,800 |
| 2024-09-05 | 21,500.00 | 21,850.00 | 21,100.00 | 21,500.00 | 21,500.00 | 3,943,400 |
| 2024-09-04 | 21,900.00 | 21,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | 2,632,400 |
| 2024-08-30 | 21,500.00 | 22,350.00 | 21,350.00 | 22,100.00 | 22,100.00 | 4,741,000 |
| 2024-08-29 | 21,300.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | 2,301,300 |
| 2024-08-28 | 20,750.00 | 21,400.00 | 20,650.00 | 21,300.00 | 21,300.00 | 3,581,200 |
| 2024-08-27 | 21,100.00 | 21,300.00 | 20,600.00 | 20,800.00 | 20,800.00 | 1,755,500 |
| 2024-08-26 | 21,100.00 | 21,900.00 | 20,350.00 | 21,100.00 | 21,100.00 | 2,634,200 |
| 2024-08-23 | 22,050.00 | 22,050.00 | 21,200.00 | 21,850.00 | 21,850.00 | 4,224,100 |
| 2024-08-22 | 22,000.00 | 22,500.00 | 21,800.00 | 22,050.00 | 22,050.00 | 1,730,700 |
| 2024-08-21 | 22,150.00 | 22,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | 4,165,000 |
| 2024-08-20 | 21,000.00 | 22,550.00 | 20,800.00 | 22,150.00 | 22,150.00 | 5,423,000 |
| 2024-08-19 | 21,400.00 | 21,950.00 | 21,000.00 | 21,100.00 | 21,100.00 | 2,220,800 |
| 2024-08-16 | 21,000.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | 4,438,500 |
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.