Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 250,616 |
| 2025-07-31 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 193,357 |
| 2025-07-30 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,133,544 |
| 2025-07-29 | 4,200.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 574,337 |
| 2025-07-28 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 708,099 |
| 2025-07-25 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 581,123 |
| 2025-07-24 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 179,884 |
| 2025-07-23 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 368,747 |
| 2025-07-22 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 299,560 |
| 2025-07-21 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 381,391 |
| 2025-07-18 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 759,951 |
| 2025-07-17 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 620,988 |
| 2025-07-16 | 4,600.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 759,074 |
| 2025-07-15 | 4,300.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 900,667 |
| 2025-07-14 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 428,321 |
| 2025-07-11 | 4,200.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | 567,418 |
| 2025-07-10 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 423,706 |
| 2025-07-09 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 481,234 |
| 2025-07-08 | 4,200.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 426,509 |
| 2025-07-07 | 4,400.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,048,456 |
| 2025-07-04 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 721,394 |
| 2025-07-03 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 841,992 |
| 2025-07-02 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 396,462 |
| 2025-07-01 | 4,500.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | 2,354,230 |
| 2025-06-30 | 4,600.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | 529,211 |
| 2025-06-27 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 260,761 |
| 2025-06-26 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,699,136 |
| 2025-06-25 | 5,100.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 346,045 |
| 2025-06-24 | 5,200.00 | 5,400.00 | 4,800.00 | 5,000.00 | 5,000.00 | 563,264 |
| 2025-06-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,543,340 |
| 2025-06-20 | 5,500.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 2,570,810 |
| 2025-06-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 552,054 |
| 2025-06-18 | 5,500.00 | 6,000.00 | 5,100.00 | 5,900.00 | 5,900.00 | 2,337,478 |
| 2025-06-17 | 6,100.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,774,543 |
| 2025-06-16 | 5,900.00 | 6,300.00 | 5,700.00 | 6,100.00 | 6,100.00 | 383,559 |
| 2025-06-13 | 6,600.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,762,657 |
| 2025-06-12 | 6,500.00 | 7,000.00 | 6,000.00 | 6,600.00 | 6,600.00 | 2,651,123 |
| 2025-06-11 | 6,500.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 649,499 |
| 2025-06-10 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 166,211 |
| 2025-06-09 | 6,200.00 | 6,900.00 | 6,200.00 | 6,700.00 | 6,700.00 | 3,592,433 |
| 2025-06-06 | 6,400.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 438,331 |
| 2025-06-05 | 5,900.00 | 6,500.00 | 5,800.00 | 6,400.00 | 6,400.00 | 1,362,430 |
| 2025-06-04 | 6,300.00 | 6,400.00 | 5,800.00 | 6,300.00 | 6,300.00 | 367,986 |
| 2025-06-03 | 6,000.00 | 6,400.00 | 5,600.00 | 6,300.00 | 6,300.00 | 1,955,565 |
| 2025-06-02 | 5,700.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 1,585,574 |
| 2025-05-30 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 462,562 |
| 2025-05-29 | 5,700.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 431,210 |
| 2025-05-28 | 5,300.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 408,241 |
| 2025-05-27 | 5,500.00 | 5,700.00 | 5,200.00 | 5,300.00 | 5,300.00 | 461,091 |
| 2025-05-26 | 5,900.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,500.00 | 591,870 |
| 2025-05-23 | 5,500.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 2,723,298 |
| 2025-05-22 | 5,700.00 | 5,900.00 | 5,300.00 | 5,400.00 | 5,400.00 | 328,283 |
| 2025-05-21 | 5,500.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,408,223 |
| 2025-05-20 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 165,106 |
| 2025-05-19 | 5,100.00 | 5,400.00 | 4,600.00 | 4,600.00 | 4,600.00 | 349,260 |
| 2025-05-16 | 5,200.00 | 5,700.00 | 5,100.00 | 5,100.00 | 5,100.00 | 192,187 |
| 2025-05-15 | 5,600.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 485,067 |
| 2025-05-14 | 5,800.00 | 6,100.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,722,628 |
| 2025-05-13 | 5,800.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 822,933 |
| 2025-05-12 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,245,215 |
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.