Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5,100.00 | 5,500.00 | 4,600.00 | 5,100.00 | 5,100.00 | 2,100 |
| 2022-10-19 | 5,100.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 1,100 |
| 2022-10-18 | 5,200.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 5,200 |
| 2022-10-17 | 4,700.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,600 |
| 2022-10-14 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 2,700 |
| 2022-10-12 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 7,900 |
| 2022-10-11 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1,200 |
| 2022-10-10 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 2,620 |
| 2022-10-07 | 5,100.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 10,000 |
| 2022-10-06 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,100 |
| 2022-10-05 | 5,300.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 14,600 |
| 2022-10-04 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1,400 |
| 2022-10-03 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 4,800 |
| 2022-09-29 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3,510 |
| 2022-09-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 13,200 |
| 2022-09-27 | 5,400.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 1,000 |
| 2022-09-26 | 5,900.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 15,100 |
| 2022-09-23 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5,100 |
| 2022-09-22 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3,120 |
| 2022-09-21 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 400 |
| 2022-09-20 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4,000 |
| 2022-09-19 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,320 |
| 2022-09-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,100 |
| 2022-09-15 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 7,500 |
| 2022-09-14 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,800 |
| 2022-09-13 | 5,700.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 11,300 |
| 2022-09-12 | 5,900.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 4,400 |
| 2022-09-09 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3,300 |
| 2022-09-08 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,300 |
| 2022-09-07 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 3,700 |
| 2022-09-06 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,300 |
| 2022-09-05 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 9,500 |
| 2022-08-31 | 5,900.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 6,100 |
| 2022-08-30 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,900 |
| 2022-08-29 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 22,400 |
| 2022-08-26 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,900 |
| 2022-08-25 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,700 |
| 2022-08-24 | 6,100.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 26,900 |
| 2022-08-23 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 13,300 |
| 2022-08-22 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 25,800 |
| 2022-08-19 | 6,200.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 37,000 |
| 2022-08-18 | 5,800.00 | 6,400.00 | 5,500.00 | 6,200.00 | 6,200.00 | 51,100 |
| 2022-08-17 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 12,300 |
| 2022-08-16 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 48,300 |
| 2022-08-15 | 6,200.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 27,900 |
| 2022-08-12 | 5,900.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 53,700 |
| 2022-08-11 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 127,900 |
| 2022-08-10 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 7,900 |
| 2022-08-09 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 13,800 |
| 2022-08-08 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 14,600 |
| 2022-08-05 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 12,600 |
| 2022-08-04 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 4,800 |
| 2022-08-03 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 13,900 |
| 2022-08-02 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 23,200 |
| 2022-08-01 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1,900 |
| 2022-07-29 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 800 |
| 2022-07-28 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 14,000 |
| 2022-07-27 | 5,400.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,100 |
| 2022-07-26 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 8,900 |
| 2022-07-25 | 5,300.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5,900 |
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.