Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,600 |
| 2023-10-24 | 3,800.00 | 4,000.00 | 3,600.00 | 3,900.00 | 3,900.00 | 18,000 |
| 2023-10-23 | 3,600.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 4,400 |
| 2023-10-20 | 3,600.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 3,300 |
| 2023-10-19 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,300 |
| 2023-10-18 | 3,900.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 14,100 |
| 2023-10-17 | 3,800.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,500 |
| 2023-10-16 | 3,900.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 800 |
| 2023-10-13 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 13,800 |
| 2023-10-12 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 11,110 |
| 2023-10-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 300 |
| 2023-10-10 | 3,900.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 9,300 |
| 2023-10-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2023-10-06 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 625,200 |
| 2023-10-05 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,000 |
| 2023-10-04 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,600 |
| 2023-10-03 | 3,800.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 3,410 |
| 2023-10-02 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 508,830 |
| 2023-09-29 | 4,000.00 | 4,100.00 | 3,600.00 | 4,000.00 | 4,000.00 | 7,300 |
| 2023-09-28 | 3,600.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 3,300 |
| 2023-09-27 | 3,900.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 4,200 |
| 2023-09-26 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,900 |
| 2023-09-25 | 4,000.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 15,100 |
| 2023-09-22 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 349,500 |
| 2023-09-21 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,500 |
| 2023-09-20 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 39,200 |
| 2023-09-19 | 3,700.00 | 4,100.00 | 3,700.00 | 4,000.00 | 4,000.00 | 2,600 |
| 2023-09-18 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2,500 |
| 2023-09-15 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 10,500 |
| 2023-09-14 | 3,900.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 24,000 |
| 2023-09-13 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 14,700 |
| 2023-09-12 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 25,600 |
| 2023-09-11 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 19,040 |
| 2023-09-08 | 4,100.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 15,400 |
| 2023-09-07 | 4,200.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 110,300 |
| 2023-09-06 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 3,800 |
| 2023-09-05 | 4,300.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 3,900 |
| 2023-08-31 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 22,900 |
| 2023-08-30 | 4,800.00 | 4,800.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4,800 |
| 2023-08-29 | 4,700.00 | 4,900.00 | 4,400.00 | 4,400.00 | 4,400.00 | 8,000 |
| 2023-08-28 | 4,300.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 1,100,000 |
| 2023-08-25 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 9,300 |
| 2023-08-24 | 4,000.00 | 4,300.00 | 3,900.00 | 4,200.00 | 4,200.00 | 3,310 |
| 2023-08-23 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 6,030 |
| 2023-08-22 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 18,400 |
| 2023-08-21 | 4,300.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 12,300 |
| 2023-08-18 | 4,100.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 33,200 |
| 2023-08-17 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 3,400 |
| 2023-08-16 | 4,100.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 8,800 |
| 2023-08-15 | 4,300.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 17,830 |
| 2023-08-14 | 4,600.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | 14,800 |
| 2023-08-11 | 4,300.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 34,520 |
| 2023-08-10 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 20,400 |
| 2023-08-09 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 18,600 |
| 2023-08-08 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 8,200 |
| 2023-08-07 | 4,300.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 37,600 |
| 2023-08-04 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 5,600 |
| 2023-08-03 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 13,200 |
| 2023-08-02 | 4,300.00 | 4,700.00 | 4,200.00 | 4,600.00 | 4,600.00 | 91,900 |
| 2023-08-01 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 30,700 |
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.