Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 6,100.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 70,200 |
| 2022-04-26 | 5,700.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 43,000 |
| 2022-04-25 | 6,400.00 | 6,400.00 | 5,600.00 | 5,700.00 | 5,700.00 | 118,400 |
| 2022-04-22 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 130,000 |
| 2022-04-21 | 6,300.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | 240,810 |
| 2022-04-20 | 6,700.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 134,500 |
| 2022-04-19 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 164,143 |
| 2022-04-18 | 8,400.00 | 8,400.00 | 7,700.00 | 7,700.00 | 7,700.00 | 165,200 |
| 2022-04-15 | 8,500.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 74,220 |
| 2022-04-14 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 108,500 |
| 2022-04-13 | 8,200.00 | 8,400.00 | 7,500.00 | 7,800.00 | 7,800.00 | 104,800 |
| 2022-04-12 | 8,000.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 168,000 |
| 2022-04-08 | 8,800.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | 230,900 |
| 2022-04-07 | 8,600.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 180,730 |
| 2022-04-06 | 9,400.00 | 9,500.00 | 8,500.00 | 8,600.00 | 8,600.00 | 332,000 |
| 2022-04-05 | 10,000.00 | 10,200.00 | 9,100.00 | 9,400.00 | 9,400.00 | 230,205 |
| 2022-04-04 | 9,900.00 | 10,800.00 | 9,100.00 | 10,100.00 | 10,100.00 | 467,534 |
| 2022-04-01 | 12,100.00 | 12,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,220,645 |
| 2022-03-31 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 399,661 |
| 2022-03-30 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 821,035 |
| 2022-03-29 | 8,600.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 611,240 |
| 2022-03-28 | 7,600.00 | 8,300.00 | 7,500.00 | 8,300.00 | 8,300.00 | 467,300 |
| 2022-03-25 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 80,900 |
| 2022-03-24 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 74,426 |
| 2022-03-23 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 79,300 |
| 2022-03-22 | 7,600.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 95,000 |
| 2022-03-21 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 91,407 |
| 2022-03-18 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 49,100 |
| 2022-03-17 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 108,400 |
| 2022-03-16 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 72,100 |
| 2022-03-15 | 7,300.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 33,000 |
| 2022-03-14 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 58,807 |
| 2022-03-11 | 7,500.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 219,000 |
| 2022-03-10 | 7,300.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | 173,600 |
| 2022-03-09 | 7,300.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 69,407 |
| 2022-03-08 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 73,713 |
| 2022-03-07 | 7,100.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 221,000 |
| 2022-03-04 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 47,730 |
| 2022-03-03 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 84,320 |
| 2022-03-02 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 77,500 |
| 2022-03-01 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 35,600 |
| 2022-02-28 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 59,516 |
| 2022-02-25 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 63,240 |
| 2022-02-24 | 7,500.00 | 7,500.00 | 6,800.00 | 7,000.00 | 7,000.00 | 99,430 |
| 2022-02-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 38,300 |
| 2022-02-22 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 69,600 |
| 2022-02-21 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 93,100 |
| 2022-02-18 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 72,720 |
| 2022-02-17 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 69,300 |
| 2022-02-16 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 86,600 |
| 2022-02-15 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 14,100 |
| 2022-02-14 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 65,700 |
| 2022-02-11 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 33,900 |
| 2022-02-10 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 64,400 |
| 2022-02-09 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 62,400 |
| 2022-02-08 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 35,300 |
| 2022-02-07 | 6,400.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 43,700 |
| 2022-01-28 | 6,400.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 57,600 |
| 2022-01-27 | 6,700.00 | 6,700.00 | 6,200.00 | 6,400.00 | 6,400.00 | 72,900 |
| 2022-01-26 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 14,200 |
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.