Vexilla Viet Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-09 | 6,500.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,233,709 |
| 2025-05-08 | 8,000.00 | 8,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 466,419 |
| 2025-05-07 | 7,300.00 | 7,800.00 | 6,600.00 | 7,800.00 | 7,800.00 | 834,878 |
| 2025-05-06 | 6,700.00 | 7,300.00 | 6,500.00 | 7,300.00 | 7,300.00 | 1,752,878 |
| 2025-05-05 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 1,708,024 |
| 2025-04-29 | 5,900.00 | 6,600.00 | 5,900.00 | 6,100.00 | 6,100.00 | 431,321 |
| 2025-04-28 | 7,200.00 | 7,300.00 | 6,500.00 | 6,500.00 | 6,500.00 | 440,473 |
| 2025-04-25 | 8,000.00 | 8,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,607,837 |
| 2025-04-24 | 7,200.00 | 8,000.00 | 7,000.00 | 8,000.00 | 8,000.00 | 1,621,140 |
| 2025-04-23 | 7,000.00 | 7,400.00 | 6,500.00 | 7,300.00 | 7,300.00 | 857,131 |
| 2025-04-22 | 6,800.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 1,183,650 |
| 2025-04-21 | 5,800.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 1,268,808 |
| 2025-04-18 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 2,210,143 |
| 2025-04-17 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 20,804 |
| 2025-04-16 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 38,501 |
| 2025-04-15 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,017,900 |
| 2025-04-14 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 43,502 |
| 2025-04-11 | 5,000.00 | 5,000.00 | 4,500.00 | 4,700.00 | 4,700.00 | 1,157,304 |
| 2025-04-10 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 1,523,901 |
| 2025-04-09 | 4,200.00 | 4,800.00 | 4,200.00 | 4,200.00 | 4,200.00 | 372,800 |
| 2025-04-08 | 5,500.00 | 5,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 57,701 |
| 2025-04-04 | 5,600.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | 80,004 |
| 2025-04-03 | 5,600.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 130,014 |
| 2025-04-02 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 64,306 |
| 2025-04-01 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,010,600 |
| 2025-03-31 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 169,001 |
| 2025-03-28 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 116,401 |
| 2025-03-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 111,403 |
| 2025-03-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 118,201 |
| 2025-03-25 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 111,133 |
| 2025-03-24 | 6,100.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 56,449 |
| 2025-03-21 | 6,000.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 6,101 |
| 2025-03-20 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 21,303 |
| 2025-03-19 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 16,201 |
| 2025-03-18 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 29,608 |
| 2025-03-17 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 107,202 |
| 2025-03-14 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 522,955 |
| 2025-03-13 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 528,021 |
| 2025-03-12 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 557,072 |
| 2025-03-11 | 5,900.00 | 6,400.00 | 5,400.00 | 5,600.00 | 5,600.00 | 597,664 |
| 2025-03-10 | 6,500.00 | 6,600.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,062,454 |
| 2025-03-07 | 7,200.00 | 7,300.00 | 6,500.00 | 6,500.00 | 6,500.00 | 244,803 |
| 2025-03-06 | 7,100.00 | 7,400.00 | 6,500.00 | 7,200.00 | 7,200.00 | 528,895 |
| 2025-03-05 | 6,400.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 580,528 |
| 2025-03-04 | 5,700.00 | 6,200.00 | 5,400.00 | 6,200.00 | 6,200.00 | 630,051 |
| 2025-03-03 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 37,678 |
| 2025-02-28 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 103,500 |
| 2025-02-27 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 158,700 |
| 2025-02-26 | 5,600.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 22,000 |
| 2025-02-25 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 266,401 |
| 2025-02-24 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,260,272 |
| 2025-02-21 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 302,922 |
| 2025-02-20 | 5,900.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | 201,000 |
| 2025-02-19 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 59,037 |
| 2025-02-18 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 192,010 |
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.