Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 102,900.03 | 102,900.03 | 101,600.03 | 102,800.03 | 79,076.95 | 746,720 |
| 2024-08-14 | 103,200.03 | 103,200.03 | 101,200.03 | 102,500.03 | 78,846.18 | 2,958,929 |
| 2024-08-13 | 100,100.03 | 103,300.03 | 100,000.03 | 102,800.03 | 79,076.95 | 571,090 |
| 2024-08-12 | 100,900.03 | 101,900.03 | 98,900.03 | 101,100.03 | 77,769.26 | 5,488,208 |
| 2024-08-09 | 99,300.03 | 101,000.03 | 99,000.03 | 100,900.03 | 77,615.41 | 8,383,567 |
| 2024-08-08 | 98,800.03 | 100,000.03 | 97,000.03 | 99,300.03 | 76,384.64 | 7,848,747 |
| 2024-08-07 | 100,200.03 | 100,500.03 | 98,200.03 | 99,300.03 | 76,384.64 | 1,291,420 |
| 2024-08-06 | 99,900.03 | 103,000.03 | 99,900.03 | 100,500.03 | 77,307.72 | 5,064,408 |
| 2024-08-05 | 104,000.03 | 104,000.03 | 98,200.03 | 99,900.03 | 76,846.18 | 2,601,169 |
| 2024-08-02 | 103,800.03 | 104,800.03 | 101,800.03 | 104,800.03 | 80,615.41 | 813,020 |
| 2024-08-01 | 106,400.03 | 107,000.04 | 104,100.03 | 104,200.03 | 80,153.87 | 1,013,740 |
| 2024-07-31 | 105,500.03 | 106,300.03 | 105,100.03 | 105,900.03 | 81,461.57 | 557,960 |
| 2024-07-30 | 106,100.03 | 106,500.03 | 104,500.03 | 105,400.03 | 81,076.95 | 895,830 |
| 2024-07-29 | 107,800.04 | 107,900.04 | 106,100.03 | 106,200.03 | 81,692.33 | 815,230 |
| 2024-07-26 | 107,600.04 | 107,900.04 | 106,500.03 | 107,800.04 | 82,923.10 | 821,210 |
| 2024-07-25 | 107,400.04 | 107,900.04 | 106,500.03 | 107,900.04 | 83,000.03 | 1,061,190 |
| 2024-07-24 | 105,900.03 | 107,900.04 | 105,500.03 | 107,900.04 | 83,000.03 | 1,048,060 |
| 2024-07-23 | 105,500.03 | 106,000.03 | 104,600.03 | 106,000.03 | 81,538.49 | 1,026,220 |
| 2024-07-22 | 104,800.03 | 105,500.03 | 104,500.03 | 105,300.03 | 81,000.03 | 963,560 |
| 2024-07-19 | 105,900.03 | 106,000.03 | 104,500.03 | 105,600.03 | 81,230.80 | 1,092,520 |
| 2024-07-18 | 105,500.03 | 105,700.03 | 103,200.03 | 105,700.03 | 81,307.72 | 2,222,219 |
| 2024-07-17 | 105,500.03 | 106,000.03 | 103,200.03 | 105,500.03 | 81,153.87 | 1,134,510 |
| 2024-07-16 | 104,400.03 | 105,500.03 | 103,800.03 | 105,500.03 | 81,153.87 | 1,056,380 |
| 2024-07-15 | 102,400.03 | 104,800.03 | 102,400.03 | 104,200.03 | 80,153.87 | 1,496,300 |
| 2024-07-12 | 101,000.03 | 102,100.03 | 100,700.03 | 102,000.03 | 78,461.56 | 1,156,740 |
| 2024-07-11 | 101,000.03 | 101,200.03 | 100,700.03 | 101,000.03 | 77,692.33 | 4,739,408 |
| 2024-07-10 | 101,300.03 | 101,500.03 | 100,700.03 | 101,000.03 | 77,692.33 | 1,094,600 |
| 2024-07-09 | 101,000.03 | 101,500.03 | 100,600.03 | 101,400.03 | 78,000.03 | 1,225,770 |
| 2024-07-08 | 101,600.03 | 102,000.03 | 101,000.03 | 101,300.03 | 77,923.10 | 1,235,650 |
| 2024-07-05 | 101,100.03 | 101,800.03 | 100,500.03 | 101,600.03 | 78,153.87 | 1,295,580 |
| 2024-07-04 | 101,000.03 | 101,400.03 | 100,400.03 | 101,200.03 | 77,846.18 | 1,062,620 |
| 2024-07-03 | 101,000.03 | 101,200.03 | 100,100.03 | 101,200.03 | 77,846.18 | 834,730 |
| 2024-07-02 | 101,000.03 | 101,200.03 | 99,700.03 | 101,000.03 | 77,692.33 | 1,408,680 |
| 2024-07-01 | 101,100.03 | 101,700.03 | 99,700.03 | 100,700.03 | 77,461.56 | 1,213,030 |
| 2024-06-28 | 102,000.03 | 102,100.03 | 100,700.03 | 101,500.03 | 78,076.95 | 1,026,090 |
| 2024-06-27 | 101,600.03 | 102,100.03 | 100,700.03 | 102,000.03 | 78,461.56 | 1,108,380 |
| 2024-06-26 | 101,900.03 | 102,000.03 | 101,100.03 | 101,600.03 | 78,153.87 | 1,380,340 |
| 2024-06-25 | 101,600.03 | 102,000.03 | 100,900.03 | 101,600.03 | 78,153.87 | 1,195,350 |
| 2024-06-24 | 102,400.03 | 103,000.03 | 100,900.03 | 101,600.03 | 78,153.87 | 1,189,630 |
| 2024-06-21 | 103,900.03 | 104,000.03 | 101,900.03 | 102,500.03 | 78,846.18 | 1,948,829 |
| 2024-06-20 | 103,100.03 | 103,900.03 | 102,300.03 | 103,800.03 | 79,846.18 | 1,653,339 |
| 2024-06-19 | 104,800.03 | 104,800.03 | 102,000.03 | 103,300.03 | 79,461.56 | 1,775,149 |
| 2024-06-18 | 104,900.03 | 105,000.03 | 104,100.03 | 104,600.03 | 80,461.56 | 1,161,550 |
| 2024-06-17 | 104,900.03 | 105,400.03 | 104,000.03 | 104,800.03 | 80,615.41 | 858,130 |
| 2024-06-14 | 106,000.03 | 106,200.03 | 104,000.03 | 104,800.03 | 80,615.41 | 1,538,420 |
| 2024-06-13 | 106,600.03 | 106,600.03 | 105,300.03 | 106,000.03 | 81,538.49 | 1,084,720 |
| 2024-06-12 | 105,900.03 | 106,300.03 | 104,500.03 | 106,300.03 | 81,769.26 | 1,415,960 |
| 2024-06-11 | 109,000.04 | 109,000.04 | 105,400.03 | 105,800.03 | 81,384.64 | 2,284,489 |
| 2024-06-10 | 109,000.04 | 111,300.04 | 108,600.04 | 109,000.04 | 83,846.18 | 1,396,720 |
| 2024-06-07 | 108,900.04 | 109,200.04 | 108,000.04 | 109,000.04 | 83,846.18 | 1,290,250 |
| 2024-06-06 | 108,100.04 | 109,800.04 | 107,800.04 | 108,600.04 | 83,538.49 | 1,237,470 |
| 2024-06-05 | 109,000.04 | 109,400.04 | 108,000.04 | 108,000.04 | 83,076.95 | 1,021,540 |
| 2024-06-04 | 109,000.04 | 109,000.04 | 107,900.04 | 108,400.04 | 83,384.64 | 1,098,630 |
| 2024-06-03 | 107,800.04 | 109,800.04 | 107,300.04 | 108,700.04 | 83,615.41 | 1,261,260 |
| 2024-05-31 | 107,500.04 | 108,800.04 | 107,100.04 | 107,100.04 | 82,384.64 | 934,960 |
| 2024-05-30 | 107,000.04 | 108,400.04 | 107,000.04 | 107,000.04 | 82,307.72 | 860,470 |
| 2024-05-29 | 109,600.04 | 109,700.04 | 107,300.04 | 107,900.04 | 83,000.03 | 1,060,800 |
| 2024-05-28 | 109,900.04 | 109,900.04 | 108,500.04 | 109,600.04 | 84,307.72 | 931,840 |
| 2024-05-27 | 108,300.04 | 109,400.04 | 107,700.04 | 109,000.04 | 83,846.18 | 829,920 |
| 2024-05-24 | 111,000.04 | 111,000.04 | 108,000.04 | 108,000.04 | 83,076.95 | 1,009,060 |
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.