Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 4,900 |
| 2022-07-21 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,100 |
| 2022-07-20 | 5,600.00 | 5,700.00 | 5,100.00 | 5,400.00 | 5,400.00 | 15,800 |
| 2022-07-19 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 14,700 |
| 2022-07-18 | 5,500.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 1,600 |
| 2022-07-15 | 5,500.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 18,900 |
| 2022-07-14 | 4,800.00 | 5,500.00 | 4,800.00 | 5,500.00 | 5,500.00 | 44,740 |
| 2022-07-13 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 6,000 |
| 2022-07-12 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,000 |
| 2022-07-11 | 4,900.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6,000 |
| 2022-07-08 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3,600 |
| 2022-07-07 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 14,600 |
| 2022-07-06 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 840 |
| 2022-07-05 | 5,400.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | 37,300 |
| 2022-07-04 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 35,000 |
| 2022-07-01 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 55,400 |
| 2022-06-30 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 9,900 |
| 2022-06-29 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 40,800 |
| 2022-06-28 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 46,400 |
| 2022-06-27 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 10,000 |
| 2022-06-24 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 16,300 |
| 2022-06-23 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 38,900 |
| 2022-06-22 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 27,900 |
| 2022-06-21 | 5,900.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 43,100 |
| 2022-06-20 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 700 |
| 2022-06-17 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 49,200 |
| 2022-06-16 | 5,700.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 44,600 |
| 2022-06-15 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 6,200 |
| 2022-06-14 | 6,100.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | 26,400 |
| 2022-06-13 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 34,600 |
| 2022-06-10 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 34,400 |
| 2022-06-09 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 28,600 |
| 2022-06-08 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 61,300 |
| 2022-06-07 | 6,600.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | 26,100 |
| 2022-06-06 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 30,400 |
| 2022-06-03 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 700 |
| 2022-06-02 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 41,661 |
| 2022-06-01 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 41,100 |
| 2022-05-31 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 24,000 |
| 2022-05-30 | 7,000.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 45,100 |
| 2022-05-27 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 40,500 |
| 2022-05-26 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 21,900 |
| 2022-05-25 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 30,000 |
| 2022-05-24 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 19,500 |
| 2022-05-23 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 94,920 |
| 2022-05-20 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 73,600 |
| 2022-05-19 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 86,200 |
| 2022-05-18 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 48,200 |
| 2022-05-17 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 17,500 |
| 2022-05-16 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 21,600 |
| 2022-05-13 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 56,400 |
| 2022-05-12 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 62,800 |
| 2022-05-11 | 7,200.00 | 7,600.00 | 6,800.00 | 7,500.00 | 7,500.00 | 106,401 |
| 2022-05-10 | 6,600.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 53,200 |
| 2022-05-09 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 103,500 |
| 2022-05-06 | 7,300.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 94,200 |
| 2022-05-05 | 7,400.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 79,900 |
| 2022-05-04 | 6,800.00 | 7,600.00 | 6,800.00 | 7,500.00 | 7,500.00 | 67,600 |
| 2022-04-29 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 135,601 |
| 2022-04-28 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 49,000 |
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.