Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 108,500.04 | 108,900.04 | 105,000.03 | 105,000.03 | 80,769.26 | 1,086,020 |
| 2023-11-22 | 106,900.04 | 108,300.04 | 105,000.03 | 108,200.04 | 83,230.80 | 1,015,430 |
| 2023-11-21 | 106,000.03 | 106,600.03 | 104,600.03 | 106,600.03 | 82,000.03 | 1,151,150 |
| 2023-11-20 | 105,700.03 | 109,000.04 | 103,500.03 | 105,700.03 | 81,307.72 | 1,356,290 |
| 2023-11-17 | 108,700.04 | 109,500.04 | 104,000.03 | 105,500.03 | 81,153.87 | 2,214,679 |
| 2023-11-16 | 107,600.04 | 109,000.04 | 107,000.04 | 108,500.04 | 83,461.57 | 3,772,599 |
| 2023-11-15 | 108,000.04 | 110,600.04 | 107,600.04 | 108,700.04 | 83,615.41 | 1,340,560 |
| 2023-11-14 | 108,500.04 | 109,100.04 | 106,500.03 | 107,800.04 | 82,923.10 | 2,117,409 |
| 2023-11-13 | 109,000.04 | 109,000.04 | 106,100.03 | 108,000.04 | 83,076.95 | 1,990,906 |
| 2023-11-10 | 107,500.04 | 110,000.04 | 105,500.03 | 109,000.04 | 83,846.18 | 3,564,679 |
| 2023-11-09 | 113,000.04 | 113,000.04 | 108,400.04 | 108,400.04 | 83,384.64 | 4,438,069 |
| 2023-11-08 | 106,100.03 | 113,400.04 | 104,100.03 | 113,000.04 | 86,923.11 | 1,818,959 |
| 2023-11-07 | 107,000.04 | 107,300.04 | 105,100.03 | 106,000.03 | 81,538.49 | 1,360,190 |
| 2023-11-06 | 106,500.03 | 107,900.04 | 105,600.03 | 107,300.04 | 82,538.49 | 3,273,009 |
| 2023-11-03 | 104,900.03 | 106,500.03 | 104,800.03 | 106,500.03 | 81,923.10 | 1,328,080 |
| 2023-11-02 | 104,900.03 | 104,900.03 | 101,400.03 | 104,900.03 | 80,692.33 | 1,429,090 |
| 2023-11-01 | 99,200.03 | 105,000.03 | 99,000.03 | 104,400.03 | 80,307.72 | 1,177,020 |
| 2023-10-31 | 99,000.03 | 100,000.03 | 97,400.03 | 99,000.03 | 76,153.87 | 2,268,759 |
| 2023-10-30 | 99,700.03 | 99,700.03 | 97,000.03 | 98,000.03 | 75,384.64 | 1,305,330 |
| 2023-10-27 | 99,800.03 | 99,800.03 | 97,200.03 | 99,800.03 | 76,769.26 | 1,040,390 |
| 2023-10-26 | 102,300.03 | 102,300.03 | 99,000.03 | 99,800.03 | 76,769.26 | 1,669,069 |
| 2023-10-25 | 103,600.03 | 104,000.03 | 100,600.03 | 102,800.03 | 79,076.95 | 1,107,080 |
| 2023-10-24 | 103,500.03 | 103,800.03 | 101,900.03 | 103,600.03 | 79,692.33 | 1,157,910 |
| 2023-10-23 | 105,200.03 | 105,300.03 | 99,900.03 | 103,500.03 | 79,615.41 | 1,390,870 |
| 2023-10-20 | 105,100.03 | 105,300.03 | 103,600.03 | 105,200.03 | 80,923.10 | 1,741,999 |
| 2023-10-19 | 104,900.03 | 105,500.03 | 104,000.03 | 105,100.03 | 80,846.18 | 1,936,609 |
| 2023-10-18 | 103,000.03 | 105,000.03 | 102,200.03 | 104,900.03 | 80,692.33 | 3,020,419 |
| 2023-10-17 | 102,000.03 | 103,000.03 | 101,800.03 | 102,900.03 | 79,153.87 | 1,868,619 |
| 2023-10-16 | 103,900.03 | 103,900.03 | 101,200.03 | 102,500.03 | 78,846.18 | 1,197,560 |
| 2023-10-13 | 97,500.03 | 104,500.03 | 96,600.03 | 103,800.03 | 79,846.18 | 2,487,809 |
| 2023-10-12 | 97,700.03 | 98,000.03 | 96,900.03 | 97,700.03 | 75,153.87 | 1,109,810 |
| 2023-10-11 | 97,500.03 | 97,600.03 | 96,500.03 | 97,600.03 | 75,076.95 | 1,029,210 |
| 2023-10-10 | 97,300.03 | 97,500.03 | 96,000.03 | 97,300.03 | 74,846.18 | 1,175,850 |
| 2023-10-09 | 97,000.03 | 97,400.03 | 95,600.03 | 97,100.03 | 74,692.33 | 980,200 |
| 2023-10-06 | 95,500.03 | 97,000.03 | 94,000.03 | 97,000.03 | 74,615.41 | 1,014,000 |
| 2023-10-05 | 97,500.03 | 97,500.03 | 95,500.03 | 95,500.03 | 73,461.56 | 1,275,690 |
| 2023-10-04 | 97,900.03 | 98,000.03 | 96,300.03 | 96,800.03 | 74,461.56 | 1,253,850 |
| 2023-10-03 | 98,000.03 | 98,300.03 | 96,000.03 | 97,900.03 | 75,307.72 | 1,466,660 |
| 2023-10-02 | 99,300.03 | 99,400.03 | 97,200.03 | 98,500.03 | 75,769.26 | 1,795,299 |
| 2023-09-29 | 99,400.03 | 99,700.03 | 98,500.03 | 99,300.03 | 76,384.64 | 9,212,317 |
| 2023-09-28 | 99,000.03 | 99,500.03 | 95,900.03 | 99,300.03 | 76,384.64 | 9,519,377 |
| 2023-09-27 | 98,000.03 | 99,700.03 | 97,800.03 | 99,700.03 | 76,692.33 | 4,334,069 |
| 2023-09-26 | 98,500.03 | 99,000.03 | 96,900.03 | 98,000.03 | 75,384.64 | 5,454,577 |
| 2023-09-25 | 97,000.03 | 98,500.03 | 96,100.03 | 98,000.03 | 75,384.64 | 1,444,820 |
| 2023-09-22 | 98,000.03 | 98,500.03 | 96,500.03 | 97,600.03 | 75,076.95 | 1,110,330 |
| 2023-09-21 | 99,000.03 | 99,500.03 | 98,200.03 | 99,300.03 | 76,384.64 | 1,437,410 |
| 2023-09-20 | 99,400.03 | 99,600.03 | 98,400.03 | 99,400.03 | 76,461.56 | 4,550,909 |
| 2023-09-19 | 98,900.03 | 99,400.03 | 97,800.03 | 99,400.03 | 76,461.56 | 2,591,289 |
| 2023-09-18 | 99,500.03 | 99,600.03 | 98,000.03 | 98,800.03 | 76,000.02 | 1,138,800 |
| 2023-09-15 | 99,500.03 | 100,200.03 | 98,700.03 | 99,700.03 | 76,692.33 | 1,217,450 |
| 2023-09-14 | 99,000.03 | 100,000.03 | 97,000.03 | 99,000.03 | 76,153.87 | 1,323,010 |
| 2023-09-13 | 101,900.03 | 101,900.03 | 99,000.03 | 99,000.03 | 76,153.87 | 1,274,260 |
| 2023-09-12 | 99,500.03 | 101,900.03 | 99,200.03 | 101,900.03 | 78,384.64 | 1,300,780 |
| 2023-09-11 | 101,500.03 | 101,800.03 | 99,000.03 | 99,000.03 | 76,153.87 | 2,811,509 |
| 2023-09-08 | 100,400.03 | 101,800.03 | 100,300.03 | 101,400.03 | 78,000.03 | 2,929,029 |
| 2023-09-07 | 101,100.03 | 101,900.03 | 100,200.03 | 101,000.03 | 77,692.33 | 1,175,200 |
| 2023-09-06 | 100,600.03 | 101,800.03 | 99,500.03 | 101,700.03 | 78,230.79 | 2,234,959 |
| 2023-09-05 | 98,100.03 | 100,600.03 | 97,400.03 | 100,500.03 | 77,307.72 | 1,836,119 |
| 2023-08-31 | 97,000.03 | 98,000.03 | 96,100.03 | 98,000.03 | 75,384.64 | 2,037,606 |
| 2023-08-30 | 97,500.03 | 98,000.03 | 96,400.03 | 96,900.03 | 74,538.49 | 2,201,367 |
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.