Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 103,800.03 | 104,400.03 | 103,400.03 | 103,800.03 | 79,846.18 | 872,040 |
| 2024-02-22 | 103,200.03 | 104,700.03 | 103,200.03 | 103,600.03 | 79,692.33 | 807,820 |
| 2024-02-21 | 104,300.03 | 104,500.03 | 103,200.03 | 103,200.03 | 79,384.64 | 854,750 |
| 2024-02-20 | 105,000.03 | 105,200.03 | 104,300.03 | 104,300.03 | 80,230.80 | 843,050 |
| 2024-02-19 | 105,900.03 | 106,000.03 | 104,400.03 | 105,200.03 | 80,923.10 | 1,729,649 |
| 2024-02-16 | 104,500.03 | 105,300.03 | 104,400.03 | 105,300.03 | 81,000.03 | 890,890 |
| 2024-02-15 | 105,400.03 | 105,500.03 | 104,000.03 | 104,500.03 | 80,384.64 | 897,910 |
| 2024-02-07 | 104,700.03 | 105,300.03 | 104,300.03 | 105,300.03 | 81,000.03 | 800,410 |
| 2024-02-06 | 105,500.03 | 105,500.03 | 104,500.03 | 104,500.03 | 80,384.64 | 3,192,149 |
| 2024-02-05 | 104,800.03 | 105,400.03 | 103,800.03 | 105,300.03 | 81,000.03 | 1,131,650 |
| 2024-02-02 | 105,700.03 | 105,700.03 | 104,400.03 | 104,800.03 | 80,615.41 | 809,250 |
| 2024-02-01 | 104,600.03 | 105,500.03 | 104,000.03 | 105,500.03 | 81,153.87 | 1,002,040 |
| 2024-01-31 | 105,600.03 | 105,800.03 | 103,600.03 | 104,600.03 | 80,461.56 | 1,735,369 |
| 2024-01-30 | 105,900.03 | 106,000.03 | 105,500.03 | 105,600.03 | 81,230.80 | 809,250 |
| 2024-01-29 | 105,900.03 | 106,000.03 | 105,300.03 | 105,800.03 | 81,384.64 | 2,163,589 |
| 2024-01-26 | 104,500.03 | 105,800.03 | 104,500.03 | 105,700.03 | 81,307.72 | 882,180 |
| 2024-01-25 | 104,800.03 | 105,000.03 | 104,500.03 | 104,900.03 | 80,692.33 | 799,760 |
| 2024-01-24 | 105,000.03 | 105,500.03 | 103,800.03 | 104,700.03 | 80,538.49 | 2,157,999 |
| 2024-01-23 | 105,600.03 | 105,800.03 | 103,500.03 | 105,000.03 | 80,769.26 | 911,950 |
| 2024-01-22 | 105,000.03 | 105,800.03 | 104,900.03 | 105,600.03 | 81,230.80 | 820,170 |
| 2024-01-19 | 104,300.03 | 105,200.03 | 104,300.03 | 105,000.03 | 80,769.26 | 796,900 |
| 2024-01-18 | 104,600.03 | 105,000.03 | 103,700.03 | 104,300.03 | 80,230.80 | 907,270 |
| 2024-01-17 | 105,400.03 | 105,400.03 | 103,900.03 | 104,600.03 | 80,461.56 | 956,280 |
| 2024-01-16 | 104,500.03 | 105,400.03 | 104,300.03 | 105,400.03 | 81,076.95 | 1,082,120 |
| 2024-01-15 | 105,300.03 | 105,800.03 | 104,200.03 | 105,200.03 | 80,923.10 | 797,290 |
| 2024-01-12 | 105,600.03 | 105,800.03 | 103,900.03 | 105,300.03 | 81,000.03 | 857,090 |
| 2024-01-11 | 105,900.03 | 106,000.03 | 104,700.03 | 105,800.03 | 81,384.64 | 801,970 |
| 2024-01-10 | 106,700.03 | 106,700.03 | 104,300.03 | 105,700.03 | 81,307.72 | 871,260 |
| 2024-01-09 | 106,400.03 | 106,700.03 | 105,200.03 | 106,500.03 | 81,923.10 | 843,310 |
| 2024-01-08 | 107,800.04 | 107,800.04 | 106,200.03 | 106,600.03 | 82,000.03 | 814,190 |
| 2024-01-05 | 107,900.04 | 108,000.04 | 106,200.03 | 107,600.04 | 82,769.26 | 823,030 |
| 2024-01-04 | 107,900.04 | 108,000.04 | 105,400.03 | 107,800.04 | 82,923.10 | 2,434,379 |
| 2024-01-03 | 107,000.04 | 107,700.04 | 105,400.03 | 107,700.04 | 82,846.18 | 1,283,490 |
| 2024-01-02 | 108,000.04 | 108,300.04 | 106,800.04 | 107,000.04 | 82,307.72 | 1,403,740 |
| 2023-12-29 | 108,000.04 | 108,000.04 | 107,000.04 | 108,000.04 | 83,076.95 | 2,742,999 |
| 2023-12-28 | 107,800.04 | 108,000.04 | 106,400.03 | 108,000.04 | 83,076.95 | 4,125,679 |
| 2023-12-27 | 108,100.04 | 108,100.04 | 107,500.04 | 107,900.04 | 83,000.03 | 4,616,298 |
| 2023-12-26 | 108,000.04 | 108,200.04 | 107,500.04 | 108,000.04 | 83,076.95 | 1,981,589 |
| 2023-12-25 | 106,700.03 | 107,800.04 | 106,500.03 | 107,800.04 | 82,923.10 | 1,009,710 |
| 2023-12-22 | 105,500.03 | 106,200.03 | 105,100.03 | 106,200.03 | 81,692.33 | 3,014,569 |
| 2023-12-21 | 104,000.03 | 106,200.03 | 103,900.03 | 105,300.03 | 81,000.03 | 2,648,489 |
| 2023-12-20 | 104,300.03 | 105,000.03 | 103,100.03 | 104,300.03 | 80,230.80 | 1,634,619 |
| 2023-12-19 | 105,000.03 | 105,000.03 | 103,700.03 | 104,300.03 | 80,230.80 | 946,790 |
| 2023-12-18 | 104,900.03 | 105,000.03 | 102,000.03 | 105,000.03 | 80,769.26 | 1,334,840 |
| 2023-12-15 | 105,300.03 | 105,500.03 | 103,000.03 | 103,000.03 | 79,230.80 | 1,535,170 |
| 2023-12-14 | 105,200.03 | 105,700.03 | 104,800.03 | 105,300.03 | 81,000.03 | 1,044,810 |
| 2023-12-13 | 104,800.03 | 105,000.03 | 103,200.03 | 105,000.03 | 80,769.26 | 1,574,819 |
| 2023-12-12 | 104,400.03 | 104,900.03 | 102,100.03 | 104,500.03 | 80,384.64 | 985,270 |
| 2023-12-11 | 104,300.03 | 104,500.03 | 101,800.03 | 104,200.03 | 80,153.87 | 933,140 |
| 2023-12-08 | 105,700.03 | 105,700.03 | 103,800.03 | 104,200.03 | 80,153.87 | 1,061,190 |
| 2023-12-07 | 103,800.03 | 106,000.03 | 102,500.03 | 105,700.03 | 81,307.72 | 1,254,500 |
| 2023-12-06 | 105,700.03 | 106,000.03 | 104,400.03 | 105,800.03 | 81,384.64 | 1,006,460 |
| 2023-12-05 | 105,800.03 | 105,900.03 | 103,800.03 | 105,100.03 | 80,846.18 | 1,172,470 |
| 2023-12-04 | 105,700.03 | 107,600.04 | 104,000.03 | 105,800.03 | 81,384.64 | 2,289,689 |
| 2023-12-01 | 104,500.03 | 105,400.03 | 102,000.03 | 105,400.03 | 81,076.95 | 899,210 |
| 2023-11-30 | 106,000.03 | 106,800.04 | 102,000.03 | 102,000.03 | 78,461.56 | 1,300,520 |
| 2023-11-29 | 106,800.04 | 107,600.04 | 105,400.03 | 106,800.04 | 82,153.87 | 1,274,260 |
| 2023-11-28 | 106,400.03 | 107,400.04 | 105,400.03 | 106,500.03 | 81,923.10 | 972,010 |
| 2023-11-27 | 106,300.03 | 106,900.04 | 101,000.03 | 106,000.03 | 81,538.49 | 1,297,010 |
| 2023-11-24 | 105,900.03 | 107,300.04 | 104,100.03 | 106,300.03 | 81,769.26 | 1,137,240 |
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.