Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 14,200 |
| 2022-01-25 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 35,100 |
| 2022-01-24 | 7,200.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,600.00 | 76,500 |
| 2022-01-21 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 116,000 |
| 2022-01-20 | 6,100.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 66,600 |
| 2022-01-19 | 5,900.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 152,500 |
| 2022-01-18 | 6,400.00 | 6,600.00 | 5,900.00 | 6,000.00 | 6,000.00 | 150,310 |
| 2022-01-17 | 7,200.00 | 7,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 236,400 |
| 2022-01-14 | 7,800.00 | 8,000.00 | 7,100.00 | 7,100.00 | 7,100.00 | 303,915 |
| 2022-01-13 | 8,500.00 | 8,600.00 | 7,800.00 | 7,800.00 | 7,800.00 | 223,700 |
| 2022-01-12 | 8,600.00 | 8,900.00 | 8,000.00 | 8,600.00 | 8,600.00 | 213,900 |
| 2022-01-11 | 9,400.00 | 9,500.00 | 8,600.00 | 8,600.00 | 8,600.00 | 327,100 |
| 2022-01-10 | 9,300.00 | 10,000.00 | 8,900.00 | 9,400.00 | 9,400.00 | 463,300 |
| 2022-01-07 | 8,700.00 | 9,400.00 | 8,700.00 | 9,300.00 | 9,300.00 | 255,115 |
| 2022-01-06 | 8,400.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 202,404 |
| 2022-01-05 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 184,900 |
| 2022-01-04 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 202,900 |
| 2021-12-31 | 8,600.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 213,800 |
| 2021-12-30 | 8,800.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | 256,100 |
| 2021-12-29 | 9,200.00 | 9,200.00 | 8,400.00 | 8,800.00 | 8,800.00 | 366,100 |
| 2021-12-28 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 242,200 |
| 2021-12-27 | 8,800.00 | 9,500.00 | 8,700.00 | 9,100.00 | 9,100.00 | 423,900 |
| 2021-12-24 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 798,100 |
| 2021-12-23 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 361,200 |
| 2021-12-22 | 7,400.00 | 7,600.00 | 7,100.00 | 7,500.00 | 7,500.00 | 146,900 |
| 2021-12-21 | 7,500.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 102,800 |
| 2021-12-20 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 114,700 |
| 2021-12-17 | 7,500.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 195,800 |
| 2021-12-16 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 98,600 |
| 2021-12-15 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 90,900 |
| 2021-12-14 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 138,400 |
| 2021-12-13 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 129,000 |
| 2021-12-10 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 159,700 |
| 2021-12-09 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 61,300 |
| 2021-12-08 | 7,700.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 90,901 |
| 2021-12-07 | 7,300.00 | 8,000.00 | 6,800.00 | 7,700.00 | 7,700.00 | 316,200 |
| 2021-12-06 | 8,000.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | 209,900 |
| 2021-12-03 | 8,200.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | 243,600 |
| 2021-12-02 | 7,400.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | 744,901 |
| 2021-12-01 | 7,500.00 | 7,700.00 | 7,000.00 | 7,400.00 | 7,400.00 | 155,300 |
| 2021-11-30 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 217,000 |
| 2021-11-29 | 6,900.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 225,200 |
| 2021-11-26 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 129,800 |
| 2021-11-25 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 86,604 |
| 2021-11-24 | 7,000.00 | 7,700.00 | 7,000.00 | 7,300.00 | 7,300.00 | 117,800 |
| 2021-11-23 | 7,100.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 137,000 |
| 2021-11-22 | 7,900.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 349,400 |
| 2021-11-19 | 8,500.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | 246,500 |
| 2021-11-18 | 8,300.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 229,823 |
| 2021-11-17 | 8,000.00 | 8,300.00 | 7,400.00 | 8,300.00 | 8,300.00 | 279,200 |
| 2021-11-16 | 8,100.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | 323,200 |
| 2021-11-15 | 7,400.00 | 8,100.00 | 7,200.00 | 8,100.00 | 8,100.00 | 608,111 |
| 2021-11-12 | 7,000.00 | 7,700.00 | 7,000.00 | 7,400.00 | 7,400.00 | 428,500 |
| 2021-11-11 | 6,700.00 | 7,200.00 | 6,600.00 | 7,000.00 | 7,000.00 | 279,700 |
| 2021-11-10 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 159,410 |
| 2021-11-09 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 178,706 |
| 2021-11-08 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 258,946 |
| 2021-11-05 | 7,200.00 | 7,200.00 | 6,600.00 | 7,000.00 | 7,000.00 | 100,500 |
| 2021-11-04 | 7,000.00 | 7,500.00 | 6,300.00 | 7,000.00 | 7,000.00 | 308,700 |
| 2021-11-03 | 7,200.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,203,300 |
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.