Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 98,000.03 | 98,300.03 | 96,500.03 | 97,500.03 | 75,000.02 | 3,295,798 |
| 2023-08-28 | 97,500.03 | 98,500.03 | 96,800.03 | 98,000.03 | 75,384.64 | 3,961,112 |
| 2023-08-25 | 96,500.03 | 97,700.03 | 96,400.03 | 97,000.03 | 74,615.41 | 1,180,140 |
| 2023-08-24 | 96,900.03 | 98,200.03 | 96,300.03 | 97,500.03 | 75,000.02 | 1,094,210 |
| 2023-08-23 | 97,300.03 | 98,500.03 | 96,000.03 | 96,500.03 | 74,230.79 | 1,141,920 |
| 2023-08-22 | 97,800.03 | 98,900.03 | 96,000.03 | 97,300.03 | 74,846.18 | 1,243,840 |
| 2023-08-21 | 97,700.03 | 98,500.03 | 96,000.03 | 96,000.03 | 73,846.18 | 1,614,469 |
| 2023-08-18 | 100,000.03 | 100,100.03 | 96,000.03 | 97,900.03 | 75,307.72 | 1,660,099 |
| 2023-08-17 | 100,800.03 | 101,300.03 | 99,500.03 | 100,000.03 | 76,923.10 | 1,250,860 |
| 2023-08-16 | 102,000.03 | 102,000.03 | 100,200.03 | 100,800.03 | 77,538.49 | 967,330 |
| 2023-08-15 | 100,500.03 | 101,900.03 | 99,500.03 | 101,900.03 | 78,384.64 | 1,070,160 |
| 2023-08-14 | 101,500.03 | 101,500.03 | 99,600.03 | 100,200.03 | 77,076.95 | 1,601,989 |
| 2023-08-11 | 100,600.03 | 101,300.03 | 99,900.03 | 101,100.03 | 77,769.26 | 1,365,650 |
| 2023-08-10 | 102,000.03 | 102,800.03 | 100,600.03 | 100,700.03 | 77,461.56 | 1,076,660 |
| 2023-08-09 | 103,300.03 | 103,500.03 | 101,500.03 | 101,600.03 | 78,153.87 | 844,480 |
| 2023-08-08 | 102,000.03 | 103,400.03 | 100,700.03 | 103,000.03 | 79,230.80 | 1,053,130 |
| 2023-08-07 | 101,200.03 | 101,900.03 | 100,000.03 | 101,900.03 | 78,384.64 | 1,094,340 |
| 2023-08-04 | 101,000.03 | 102,000.03 | 99,900.03 | 101,000.03 | 77,692.33 | 1,554,019 |
| 2023-08-03 | 101,000.03 | 102,700.03 | 99,800.03 | 101,000.03 | 77,692.33 | 1,080,040 |
| 2023-08-02 | 101,200.03 | 101,400.03 | 99,200.03 | 100,800.03 | 77,538.49 | 940,160 |
| 2023-08-01 | 102,000.03 | 103,300.03 | 100,700.03 | 101,200.03 | 77,846.18 | 1,009,840 |
| 2023-07-31 | 97,600.03 | 102,000.03 | 97,300.03 | 102,000.03 | 78,461.56 | 1,354,860 |
| 2023-07-28 | 96,900.03 | 97,800.03 | 96,200.03 | 97,800.03 | 75,230.79 | 1,100,320 |
| 2023-07-27 | 96,600.03 | 97,100.03 | 96,300.03 | 96,900.03 | 74,538.49 | 995,280 |
| 2023-07-26 | 96,500.03 | 97,000.03 | 96,100.03 | 96,500.03 | 74,230.79 | 937,170 |
| 2023-07-25 | 96,900.03 | 97,100.03 | 95,500.03 | 97,100.03 | 74,692.33 | 1,409,720 |
| 2023-07-24 | 98,000.03 | 98,300.03 | 96,700.03 | 96,800.03 | 74,461.56 | 1,189,110 |
| 2023-07-21 | 97,800.03 | 98,000.03 | 96,500.03 | 98,000.03 | 75,384.64 | 1,630,459 |
| 2023-07-20 | 96,800.03 | 97,800.03 | 96,300.03 | 97,800.03 | 75,230.79 | 1,224,860 |
| 2023-07-19 | 96,300.03 | 97,000.03 | 96,200.03 | 96,700.03 | 74,384.64 | 1,028,300 |
| 2023-07-18 | 96,700.03 | 97,400.03 | 96,300.03 | 96,300.03 | 74,076.95 | 1,180,400 |
| 2023-07-17 | 98,000.03 | 98,800.03 | 97,200.03 | 97,300.03 | 74,846.18 | 1,020,500 |
| 2023-07-14 | 95,100.03 | 97,900.03 | 95,100.03 | 97,900.03 | 75,307.72 | 2,681,769 |
| 2023-07-13 | 93,900.03 | 94,900.03 | 93,900.03 | 94,900.03 | 73,000.02 | 1,927,119 |
| 2023-07-12 | 93,900.03 | 94,000.03 | 93,400.03 | 93,900.03 | 72,230.79 | 1,095,640 |
| 2023-07-11 | 94,200.03 | 94,300.03 | 93,100.03 | 94,200.03 | 72,461.56 | 4,963,918 |
| 2023-07-10 | 94,200.03 | 94,300.03 | 92,900.03 | 94,200.03 | 72,461.56 | 1,085,240 |
| 2023-07-07 | 94,300.03 | 94,400.03 | 93,800.03 | 93,800.03 | 72,153.87 | 999,180 |
| 2023-07-06 | 94,300.03 | 94,400.03 | 93,700.03 | 94,300.03 | 72,538.49 | 3,158,600 |
| 2023-07-05 | 94,600.03 | 94,600.03 | 93,900.03 | 94,300.03 | 72,538.49 | 1,123,200 |
| 2023-07-04 | 94,300.03 | 94,700.03 | 94,100.03 | 94,100.03 | 72,384.64 | 1,002,300 |
| 2023-07-03 | 94,500.03 | 95,000.03 | 94,100.03 | 94,400.03 | 72,615.41 | 1,372,410 |
| 2023-06-30 | 93,800.03 | 94,600.03 | 93,800.03 | 94,300.03 | 72,538.49 | 7,355,398 |
| 2023-06-29 | 94,900.03 | 95,200.03 | 93,800.03 | 94,100.03 | 72,384.64 | 867,490 |
| 2023-06-28 | 95,200.03 | 95,500.03 | 94,700.03 | 94,900.03 | 73,000.02 | 1,466,920 |
| 2023-06-27 | 94,800.03 | 95,600.03 | 94,500.03 | 95,200.03 | 73,230.79 | 3,156,399 |
| 2023-06-26 | 94,700.03 | 96,000.03 | 94,300.03 | 94,800.03 | 72,923.10 | 1,190,670 |
| 2023-06-23 | 94,200.03 | 94,700.03 | 93,500.03 | 94,700.03 | 72,846.18 | 3,399,109 |
| 2023-06-22 | 94,700.03 | 95,000.03 | 93,800.03 | 94,200.03 | 72,461.56 | 2,423,849 |
| 2023-06-21 | 95,400.03 | 95,800.03 | 93,600.03 | 94,000.03 | 72,307.72 | 1,092,780 |
| 2023-06-20 | 95,700.03 | 96,100.03 | 94,800.03 | 95,100.03 | 73,153.87 | 1,008,540 |
| 2023-06-19 | 96,000.03 | 96,400.03 | 95,400.03 | 95,600.03 | 73,538.49 | 2,080,129 |
| 2023-06-16 | 97,300.03 | 97,600.03 | 95,500.03 | 95,500.03 | 73,461.56 | 1,134,250 |
| 2023-06-15 | 97,400.03 | 97,700.03 | 96,800.03 | 97,100.03 | 74,692.33 | 1,137,890 |
| 2023-06-14 | 96,500.03 | 97,500.03 | 96,200.03 | 97,100.03 | 74,692.33 | 1,764,749 |
| 2023-06-13 | 96,500.03 | 96,900.03 | 95,800.03 | 96,500.03 | 74,230.79 | 1,348,750 |
| 2023-06-12 | 96,000.03 | 96,700.03 | 95,100.03 | 96,400.03 | 74,153.87 | 976,170 |
| 2023-06-09 | 96,600.03 | 97,400.03 | 96,000.03 | 96,000.03 | 73,846.18 | 1,023,100 |
| 2023-06-08 | 96,900.03 | 97,900.03 | 96,100.03 | 97,200.03 | 74,769.26 | 992,290 |
| 2023-06-07 | 97,900.03 | 97,900.03 | 96,600.03 | 96,600.03 | 74,307.72 | 621,790 |
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.