Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,900.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 35,500 |
| 2023-07-28 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 899,300 |
| 2023-07-27 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 226,700 |
| 2023-07-26 | 4,200.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 27,900 |
| 2023-07-25 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 307,600 |
| 2023-07-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 258,900 |
| 2023-07-21 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,200 |
| 2023-07-20 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 10,200 |
| 2023-07-19 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,400 |
| 2023-07-18 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 8,100 |
| 2023-07-17 | 4,100.00 | 4,300.00 | 3,800.00 | 4,200.00 | 4,200.00 | 220,800 |
| 2023-07-14 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 50,800 |
| 2023-07-13 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 13,000 |
| 2023-07-12 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 6,400 |
| 2023-07-11 | 4,200.00 | 4,400.00 | 3,900.00 | 4,200.00 | 4,200.00 | 10,000 |
| 2023-07-10 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5,200 |
| 2023-07-07 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 19,600 |
| 2023-07-06 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 6,400 |
| 2023-07-05 | 4,300.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 3,700 |
| 2023-07-04 | 3,900.00 | 4,400.00 | 3,800.00 | 4,200.00 | 4,200.00 | 14,800 |
| 2023-06-30 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 300 |
| 2023-06-29 | 3,900.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 1,800 |
| 2023-06-28 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 10,200 |
| 2023-06-27 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 1,100 |
| 2023-06-26 | 4,300.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | 50,800 |
| 2023-06-23 | 4,300.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 24,600 |
| 2023-06-22 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 24,600 |
| 2023-06-21 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,800 |
| 2023-06-20 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 10,600 |
| 2023-06-19 | 4,500.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 6,600 |
| 2023-06-16 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 21,500 |
| 2023-06-15 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 300 |
| 2023-06-14 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 25,800 |
| 2023-06-13 | 4,700.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | 10,300 |
| 2023-06-12 | 5,000.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 60,300 |
| 2023-06-09 | 5,500.00 | 5,500.00 | 4,700.00 | 5,000.00 | 5,000.00 | 39,240 |
| 2023-06-08 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 67,200 |
| 2023-06-07 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 102,700 |
| 2023-06-06 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 88,340 |
| 2023-06-05 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 15,600 |
| 2023-06-02 | 4,100.00 | 4,100.00 | 3,600.00 | 3,900.00 | 3,900.00 | 36,000 |
| 2023-06-01 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 28,940 |
| 2023-05-31 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 71,410 |
| 2023-05-30 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 42,700 |
| 2023-05-29 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 19,500 |
| 2023-05-26 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 19,700 |
| 2023-05-25 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 9,200 |
| 2023-05-24 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 12,000 |
| 2023-05-23 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 3,800 |
| 2023-05-22 | 3,400.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 21,500 |
| 2023-05-19 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,100 |
| 2023-05-18 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 16,900 |
| 2023-05-17 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 5,100 |
| 2023-05-16 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 17,840 |
| 2023-05-15 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 900 |
| 2023-05-12 | 3,400.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 4,140 |
| 2023-05-11 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 |
| 2023-05-04 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 600 |
| 2023-04-28 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 12,300 |
| 2023-04-27 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,520 |
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.