Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 109,300.04 | 111,800.04 | 109,000.04 | 111,400.04 | 85,692.34 | 1,742,389 |
| 2024-05-22 | 112,800.04 | 114,200.04 | 109,100.04 | 109,100.04 | 83,923.10 | 1,530,360 |
| 2024-05-21 | 114,600.04 | 114,700.04 | 111,000.04 | 112,500.04 | 86,538.49 | 1,195,740 |
| 2024-05-20 | 117,700.04 | 117,800.04 | 114,600.04 | 114,600.04 | 88,153.88 | 1,307,540 |
| 2024-05-17 | 117,800.04 | 119,400.04 | 116,700.04 | 117,400.04 | 90,307.72 | 1,293,630 |
| 2024-05-16 | 117,500.04 | 117,800.04 | 116,000.04 | 117,500.04 | 90,384.65 | 1,447,680 |
| 2024-05-15 | 116,600.04 | 118,400.04 | 116,600.04 | 117,300.04 | 90,230.80 | 1,909,699 |
| 2024-05-14 | 119,000.04 | 119,000.04 | 116,600.04 | 117,000.04 | 90,000.03 | 1,403,090 |
| 2024-05-13 | 117,000.04 | 119,600.04 | 115,500.04 | 118,800.04 | 91,384.65 | 1,364,740 |
| 2024-05-10 | 117,900.04 | 118,000.04 | 115,800.04 | 116,900.04 | 89,923.11 | 1,201,850 |
| 2024-05-09 | 117,400.04 | 118,900.04 | 116,000.04 | 117,900.04 | 90,692.34 | 1,470,040 |
| 2024-05-08 | 117,900.04 | 117,900.04 | 115,600.04 | 117,400.04 | 90,307.72 | 1,594,059 |
| 2024-05-07 | 114,000.04 | 118,700.04 | 114,000.04 | 118,600.04 | 91,230.80 | 2,132,129 |
| 2024-05-06 | 106,200.03 | 113,400.04 | 106,200.03 | 113,400.04 | 87,230.80 | 3,883,619 |
| 2024-05-03 | 104,000.03 | 106,600.03 | 103,100.03 | 106,000.03 | 81,538.49 | 1,420,250 |
| 2024-05-02 | 104,000.03 | 104,200.03 | 102,200.03 | 103,900.03 | 79,923.10 | 1,076,010 |
| 2024-04-26 | 103,000.03 | 104,000.03 | 101,900.03 | 104,000.03 | 80,000.03 | 1,174,680 |
| 2024-04-25 | 103,800.03 | 103,800.03 | 101,500.03 | 103,500.03 | 79,615.41 | 2,096,249 |
| 2024-04-24 | 103,200.03 | 103,800.03 | 102,600.03 | 103,500.03 | 79,615.41 | 1,166,230 |
| 2024-04-23 | 104,000.03 | 104,000.03 | 101,000.03 | 102,800.03 | 79,076.95 | 1,443,650 |
| 2024-04-22 | 103,300.03 | 104,200.03 | 102,100.03 | 103,300.03 | 79,461.56 | 1,053,910 |
| 2024-04-19 | 102,000.03 | 103,600.03 | 102,000.03 | 103,300.03 | 79,461.56 | 1,231,490 |
| 2024-04-17 | 106,100.03 | 106,100.03 | 101,900.03 | 103,400.03 | 79,538.49 | 1,428,700 |
| 2024-04-16 | 105,800.03 | 107,300.04 | 104,000.03 | 106,000.03 | 81,538.49 | 1,433,770 |
| 2024-04-15 | 106,600.03 | 106,600.03 | 104,800.03 | 105,900.03 | 81,461.57 | 1,432,470 |
| 2024-04-12 | 101,300.03 | 107,400.04 | 101,000.03 | 107,000.04 | 82,307.72 | 1,957,799 |
| 2024-04-11 | 101,500.03 | 102,000.03 | 100,800.03 | 101,000.03 | 77,692.33 | 1,231,620 |
| 2024-04-10 | 102,500.03 | 102,500.03 | 101,000.03 | 102,000.03 | 78,461.56 | 1,173,510 |
| 2024-04-09 | 101,100.03 | 102,400.03 | 101,100.03 | 102,200.03 | 78,615.41 | 1,045,330 |
| 2024-04-08 | 102,400.03 | 102,500.03 | 100,500.03 | 101,100.03 | 77,769.26 | 1,039,090 |
| 2024-04-05 | 102,200.03 | 103,000.03 | 101,300.03 | 101,900.03 | 78,384.64 | 975,130 |
| 2024-04-04 | 102,300.03 | 103,100.03 | 102,000.03 | 102,200.03 | 78,615.41 | 1,053,000 |
| 2024-04-03 | 102,600.03 | 103,200.03 | 100,900.03 | 102,200.03 | 78,615.41 | 1,299,220 |
| 2024-04-02 | 101,900.03 | 103,000.03 | 101,400.03 | 103,000.03 | 79,230.80 | 1,059,630 |
| 2024-04-01 | 103,100.03 | 103,100.03 | 102,000.03 | 102,700.03 | 79,000.03 | 934,830 |
| 2024-03-29 | 103,400.03 | 103,400.03 | 102,400.03 | 103,000.03 | 79,230.80 | 1,016,730 |
| 2024-03-28 | 103,000.03 | 103,200.03 | 101,700.03 | 103,200.03 | 79,384.64 | 825,630 |
| 2024-03-27 | 101,700.03 | 103,100.03 | 101,000.03 | 103,000.03 | 79,230.80 | 963,690 |
| 2024-03-26 | 100,200.03 | 102,600.03 | 100,200.03 | 101,900.03 | 78,384.64 | 863,720 |
| 2024-03-25 | 102,000.03 | 102,200.03 | 100,700.03 | 100,700.03 | 77,461.56 | 1,599,389 |
| 2024-03-22 | 102,600.03 | 103,000.03 | 101,500.03 | 102,200.03 | 78,615.41 | 805,350 |
| 2024-03-21 | 101,700.03 | 103,100.03 | 101,200.03 | 102,600.03 | 78,923.10 | 1,007,110 |
| 2024-03-20 | 101,500.03 | 102,000.03 | 100,100.03 | 101,200.03 | 77,846.18 | 923,130 |
| 2024-03-19 | 101,800.03 | 102,000.03 | 100,000.03 | 101,000.03 | 77,692.33 | 938,470 |
| 2024-03-18 | 102,700.03 | 103,000.03 | 100,500.03 | 101,800.03 | 78,307.72 | 803,660 |
| 2024-03-15 | 101,900.03 | 102,900.03 | 100,500.03 | 102,700.03 | 79,000.03 | 917,280 |
| 2024-03-14 | 102,900.03 | 102,900.03 | 101,000.03 | 102,000.03 | 78,461.56 | 904,280 |
| 2024-03-13 | 102,900.03 | 103,600.03 | 102,000.03 | 102,200.03 | 78,615.41 | 872,690 |
| 2024-03-12 | 103,500.03 | 103,500.03 | 102,000.03 | 102,500.03 | 78,846.18 | 856,310 |
| 2024-03-11 | 103,500.03 | 104,100.03 | 103,000.03 | 103,000.03 | 79,230.80 | 797,290 |
| 2024-03-08 | 104,000.03 | 104,200.03 | 103,100.03 | 103,700.03 | 79,769.26 | 2,075,319 |
| 2024-03-07 | 103,900.03 | 104,000.03 | 103,300.03 | 103,900.03 | 79,923.10 | 767,650 |
| 2024-03-06 | 104,400.03 | 104,500.03 | 103,200.03 | 103,900.03 | 79,923.10 | 611,650 |
| 2024-03-05 | 104,000.03 | 104,400.03 | 103,500.03 | 104,400.03 | 80,307.72 | 717,600 |
| 2024-03-04 | 103,500.03 | 104,200.03 | 103,300.03 | 103,600.03 | 79,692.33 | 869,830 |
| 2024-03-01 | 103,800.03 | 104,300.03 | 103,200.03 | 103,300.03 | 79,461.56 | 1,625,909 |
| 2024-02-29 | 103,600.03 | 104,300.03 | 103,100.03 | 103,100.03 | 79,307.72 | 947,180 |
| 2024-02-28 | 103,500.03 | 104,700.03 | 103,300.03 | 103,400.03 | 79,538.49 | 986,180 |
| 2024-02-27 | 104,800.03 | 104,800.03 | 103,500.03 | 103,500.03 | 79,615.41 | 842,140 |
| 2024-02-26 | 103,900.03 | 104,900.03 | 103,900.03 | 104,500.03 | 80,384.64 | 787,280 |
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.