Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 127,300.00 | 127,800.00 | 126,300.00 | 127,500.00 | 127,500.00 | 964,994 |
| 2026-10-15 | 128,100.00 | 128,200.00 | 126,000.00 | 127,300.00 | 127,300.00 | 1,630,810 |
| 2026-10-14 | 128,300.00 | 128,500.00 | 126,900.00 | 128,100.00 | 128,100.00 | 904,720 |
| 2026-10-13 | 129,000.00 | 129,000.00 | 127,200.00 | 128,200.00 | 128,200.00 | 891,013 |
| 2026-10-12 | 129,000.00 | 129,200.00 | 127,500.00 | 129,000.00 | 129,000.00 | 1,705,713 |
| 2026-10-09 | 128,500.00 | 129,600.00 | 128,000.00 | 129,000.00 | 129,000.00 | 768,280 |
| 2026-10-08 | 127,900.00 | 129,000.00 | 127,400.00 | 128,500.00 | 128,500.00 | 1,552,382 |
| 2026-10-07 | 128,600.00 | 129,000.00 | 126,900.00 | 128,000.00 | 128,000.00 | 1,367,129 |
| 2026-10-06 | 129,000.00 | 129,000.00 | 127,000.00 | 128,800.00 | 128,800.00 | 8,419,857 |
| 2026-10-05 | 129,400.00 | 129,600.00 | 127,600.00 | 128,800.00 | 128,800.00 | 1,464,688 |
| 2026-10-02 | 129,800.00 | 130,000.00 | 127,700.00 | 129,400.00 | 129,400.00 | 1,694,896 |
| 2026-10-01 | 132,000.00 | 132,500.00 | 128,000.00 | 129,600.00 | 129,600.00 | 960,152 |
| 2026-09-30 | 133,700.00 | 134,500.00 | 131,800.00 | 132,000.00 | 132,000.00 | 1,153,897 |
| 2026-09-29 | 133,000.00 | 134,500.00 | 132,300.00 | 133,500.00 | 133,500.00 | 899,915 |
| 2026-09-28 | 133,000.00 | 133,000.00 | 130,800.00 | 132,900.00 | 132,900.00 | 948,438 |
| 2026-09-25 | 132,000.00 | 134,000.00 | 131,700.00 | 132,800.00 | 132,800.00 | 1,249,458 |
| 2026-09-24 | 135,000.00 | 135,000.00 | 131,400.00 | 132,000.00 | 132,000.00 | 1,374,195 |
| 2026-09-23 | 135,900.00 | 135,900.00 | 133,300.00 | 135,000.00 | 135,000.00 | 1,314,068 |
| 2026-09-22 | 137,900.00 | 138,000.00 | 132,700.00 | 135,900.00 | 135,900.00 | 1,770,580 |
| 2026-09-21 | 129,000.00 | 138,000.00 | 125,100.00 | 138,000.00 | 138,000.00 | 2,184,339 |
| 2026-09-18 | 127,000.00 | 129,000.00 | 126,000.00 | 129,000.00 | 129,000.00 | 2,015,044 |
| 2026-09-17 | 124,000.00 | 127,000.00 | 123,900.00 | 126,800.00 | 126,800.00 | 1,329,136 |
| 2026-09-16 | 124,300.00 | 124,900.00 | 123,300.00 | 124,400.00 | 124,400.00 | 988,819 |
| 2026-09-15 | 123,300.00 | 124,500.00 | 122,900.00 | 124,400.00 | 124,400.00 | 956,499 |
| 2026-09-14 | 124,600.00 | 124,800.00 | 122,500.00 | 122,900.00 | 122,900.00 | 955,401 |
| 2026-09-11 | 124,900.00 | 125,200.00 | 123,700.00 | 124,700.00 | 124,700.00 | 1,077,727 |
| 2026-09-10 | 125,100.00 | 125,900.00 | 124,000.00 | 125,200.00 | 125,200.00 | 904,827 |
| 2026-09-09 | 126,000.00 | 126,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 1,044,367 |
| 2026-09-08 | 125,100.00 | 126,400.00 | 125,100.00 | 126,000.00 | 126,000.00 | 1,450,266 |
| 2026-09-07 | 124,700.00 | 126,500.00 | 123,800.00 | 125,000.00 | 125,000.00 | 1,290,165 |
| 2026-09-04 | 125,700.00 | 126,000.00 | 124,500.00 | 124,500.00 | 124,500.00 | 1,002,181 |
| 2026-09-03 | 125,000.00 | 126,500.00 | 124,500.00 | 125,600.00 | 125,600.00 | 1,232,057 |
| 2026-08-28 | 126,600.00 | 126,600.00 | 125,000.00 | 125,000.00 | 125,000.00 | 1,162,752 |
| 2026-08-27 | 127,000.00 | 128,000.00 | 125,300.00 | 126,500.00 | 126,500.00 | 1,693,632 |
| 2026-08-26 | 124,700.00 | 127,500.00 | 124,600.00 | 127,000.00 | 127,000.00 | 2,474,040 |
| 2026-08-25 | 124,600.00 | 125,100.00 | 123,800.00 | 124,700.00 | 124,700.00 | 1,513,961 |
| 2026-08-24 | 125,000.00 | 125,400.00 | 124,000.00 | 124,500.00 | 124,500.00 | 1,400,661 |
| 2026-08-21 | 123,000.00 | 125,000.00 | 122,100.00 | 124,500.00 | 124,500.00 | 1,369,252 |
| 2026-08-20 | 123,300.00 | 124,000.00 | 122,300.00 | 123,400.00 | 123,400.00 | 7,880,425 |
| 2026-08-19 | 122,900.00 | 123,700.00 | 122,200.00 | 123,100.00 | 123,100.00 | 1,149,386 |
| 2026-08-18 | 123,500.00 | 124,800.00 | 122,100.00 | 123,500.00 | 123,500.00 | 8,143,108 |
| 2026-08-17 | 121,500.00 | 124,000.00 | 121,500.00 | 123,500.00 | 123,500.00 | 2,326,204 |
| 2026-08-14 | 124,300.00 | 125,000.00 | 121,700.00 | 123,200.00 | 123,200.00 | 7,212,756 |
| 2026-08-13 | 127,900.00 | 127,900.00 | 124,800.00 | 124,900.00 | 124,900.00 | 1,566,324 |
| 2026-08-12 | 127,300.00 | 128,500.00 | 126,100.00 | 127,700.00 | 127,700.00 | 1,514,482 |
| 2026-08-11 | 125,600.00 | 128,000.00 | 125,600.00 | 127,200.00 | 127,200.00 | 1,573,290 |
| 2026-08-10 | 125,700.00 | 126,500.00 | 123,600.00 | 125,500.00 | 125,500.00 | 1,515,373 |
| 2026-08-07 | 125,700.00 | 126,100.00 | 124,800.00 | 125,500.00 | 125,500.00 | 1,358,173 |
| 2026-08-06 | 126,500.00 | 127,000.00 | 125,000.00 | 126,000.00 | 126,000.00 | 3,046,497 |
| 2026-08-05 | 126,800.00 | 128,000.00 | 125,300.00 | 126,100.00 | 126,100.00 | 3,163,146 |
| 2026-08-04 | 126,600.00 | 126,600.00 | 124,300.00 | 126,500.00 | 126,500.00 | 1,548,125 |
| 2026-08-03 | 125,100.00 | 127,000.00 | 123,700.00 | 126,600.00 | 126,600.00 | 1,083,532 |
| 2026-07-31 | 124,400.00 | 126,500.00 | 123,600.00 | 125,000.00 | 125,000.00 | 1,448,475 |
| 2026-07-30 | 125,000.00 | 126,500.00 | 123,200.00 | 124,200.00 | 124,200.00 | 1,069,533 |
| 2026-07-29 | 122,200.00 | 125,500.00 | 118,100.00 | 125,500.00 | 125,500.00 | 1,885,488 |
| 2026-07-28 | 125,500.00 | 127,000.00 | 123,300.00 | 123,400.00 | 123,400.00 | 1,421,274 |
| 2026-07-27 | 127,000.00 | 129,500.00 | 124,200.00 | 126,000.00 | 126,000.00 | 1,060,967 |
| 2026-07-24 | 125,800.00 | 127,400.00 | 124,500.00 | 127,400.00 | 127,400.00 | 4,316,133 |
| 2026-07-23 | 127,000.00 | 130,000.00 | 126,200.00 | 127,600.00 | 127,600.00 | 2,075,449 |
| 2026-07-22 | 130,800.00 | 131,600.00 | 126,000.00 | 126,000.00 | 126,000.00 | 1,548,973 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-23 | 1,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.