Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 9,000 |
| 2024-01-17 | 3,700.00 | 4,200.00 | 3,700.00 | 4,200.00 | 4,200.00 | 2,400 |
| 2024-01-16 | 4,000.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 6,800 |
| 2024-01-15 | 3,900.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 11,100 |
| 2024-01-12 | 3,600.00 | 4,100.00 | 3,600.00 | 4,100.00 | 4,100.00 | 600 |
| 2024-01-11 | 4,000.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 21,300 |
| 2024-01-10 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 10,200 |
| 2024-01-09 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 9,700 |
| 2024-01-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 20,020 |
| 2024-01-05 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,400 |
| 2024-01-04 | 3,900.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 12,200 |
| 2024-01-03 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 5,800 |
| 2024-01-02 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2023-12-29 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,350 |
| 2023-12-28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 300 |
| 2023-12-27 | 3,800.00 | 4,100.00 | 3,700.00 | 4,100.00 | 4,100.00 | 24,100 |
| 2023-12-26 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800 |
| 2023-12-25 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 8,800 |
| 2023-12-22 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 5,600 |
| 2023-12-21 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-12-20 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,700 |
| 2023-12-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 210 |
| 2023-12-18 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,000 |
| 2023-12-15 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 6,300 |
| 2023-12-14 | 3,800.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 7,700 |
| 2023-12-13 | 3,800.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 62,500 |
| 2023-12-12 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,400 |
| 2023-12-11 | 4,100.00 | 4,100.00 | 3,700.00 | 3,800.00 | 3,800.00 | 5,300 |
| 2023-12-08 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 4,300 |
| 2023-12-07 | 4,000.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,170,000 |
| 2023-12-06 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 13,400 |
| 2023-12-05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,400 |
| 2023-12-04 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,320 |
| 2023-12-01 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,200 |
| 2023-11-30 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 7,400 |
| 2023-11-29 | 3,800.00 | 3,800.00 | 3,500.00 | 3,700.00 | 3,700.00 | 3,500 |
| 2023-11-28 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,800 |
| 2023-11-27 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-11-24 | 3,600.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,100 |
| 2023-11-23 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,410 |
| 2023-11-22 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,700 |
| 2023-11-21 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 400 |
| 2023-11-20 | 3,600.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 4,300 |
| 2023-11-17 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 23,700 |
| 2023-11-16 | 3,600.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 4,400 |
| 2023-11-15 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,800 |
| 2023-11-14 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 8,000 |
| 2023-11-13 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,500 |
| 2023-11-10 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,750 |
| 2023-11-09 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,400 |
| 2023-11-08 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 1,010,000 |
| 2023-11-07 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,200 |
| 2023-11-06 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 303,500 |
| 2023-11-03 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5,600 |
| 2023-11-02 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 300 |
| 2023-11-01 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 16,100 |
| 2023-10-31 | 3,800.00 | 3,900.00 | 3,300.00 | 3,900.00 | 3,900.00 | 20,800 |
| 2023-10-30 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,100 |
| 2023-10-27 | 3,800.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 17,700 |
| 2023-10-26 | 4,200.00 | 4,200.00 | 3,600.00 | 3,800.00 | 3,800.00 | 7,600 |
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.