Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 22,659 |
| 2024-05-07 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2024-05-06 | 3,600.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | 7,104 |
| 2024-04-24 | 3,800.00 | 4,000.00 | 3,600.00 | 3,800.00 | 3,800.00 | 10,100 |
| 2024-04-23 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 3,502 |
| 2024-04-22 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 3,000 |
| 2024-04-19 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 900 |
| 2024-04-17 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 901 |
| 2024-04-16 | 3,600.00 | 4,100.00 | 3,600.00 | 4,100.00 | 4,100.00 | 3,705 |
| 2024-04-15 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2,400 |
| 2024-04-12 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 3,900 |
| 2024-04-11 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 701 |
| 2024-04-10 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2,700 |
| 2024-04-09 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,900 |
| 2024-04-05 | 3,700.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 8,500 |
| 2024-04-04 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,219 |
| 2024-04-02 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,100 |
| 2024-04-01 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 3,501 |
| 2024-03-29 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 500 |
| 2024-03-28 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,600 |
| 2024-03-27 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 600 |
| 2024-03-26 | 3,700.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 11,600 |
| 2024-03-25 | 3,900.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,701 |
| 2024-03-22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 200 |
| 2024-03-21 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 1,301 |
| 2024-03-20 | 3,900.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 2,000 |
| 2024-03-19 | 3,800.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 1,702 |
| 2024-03-18 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,200 |
| 2024-03-15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2024-03-14 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,001 |
| 2024-03-13 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2,118 |
| 2024-03-11 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,100 |
| 2024-03-08 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,800 |
| 2024-03-07 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 200 |
| 2024-03-06 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 300 |
| 2024-03-05 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 6,100 |
| 2024-03-04 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 400 |
| 2024-03-01 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 8,800 |
| 2024-02-29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 400 |
| 2024-02-27 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 700 |
| 2024-02-26 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 700 |
| 2024-02-23 | 3,800.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,701 |
| 2024-02-22 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,480 |
| 2024-02-21 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 403 |
| 2024-02-20 | 3,800.00 | 4,100.00 | 3,600.00 | 4,100.00 | 4,100.00 | 17,200 |
| 2024-02-19 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 6,300 |
| 2024-02-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 350 |
| 2024-02-15 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 113 |
| 2024-02-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2024-02-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2024-02-02 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 200 |
| 2024-02-01 | 3,700.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 400 |
| 2024-01-31 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 370,100 |
| 2024-01-30 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 503,300 |
| 2024-01-26 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,000 |
| 2024-01-25 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 58,200 |
| 2024-01-24 | 4,100.00 | 4,200.00 | 3,800.00 | 4,200.00 | 4,200.00 | 431,000 |
| 2024-01-23 | 4,000.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 20,810 |
| 2024-01-22 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 30,100 |
| 2024-01-19 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.