Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 97,100.03 | 98,000.03 | 96,600.03 | 97,700.03 | 75,153.87 | 702,780 |
| 2023-06-05 | 98,000.03 | 99,000.03 | 96,400.03 | 96,800.03 | 74,461.56 | 785,200 |
| 2023-06-02 | 98,400.03 | 98,900.03 | 96,500.03 | 96,800.03 | 74,461.56 | 770,380 |
| 2023-06-01 | 98,100.03 | 98,600.03 | 97,000.03 | 97,500.03 | 75,000.02 | 639,080 |
| 2023-05-31 | 98,500.03 | 99,400.03 | 97,500.03 | 97,500.03 | 75,000.02 | 763,230 |
| 2023-05-30 | 99,500.03 | 99,800.03 | 98,000.03 | 98,500.03 | 75,769.26 | 699,400 |
| 2023-05-29 | 98,100.03 | 99,500.03 | 98,100.03 | 99,500.03 | 76,538.49 | 2,835,819 |
| 2023-05-26 | 98,000.03 | 99,000.03 | 97,400.03 | 98,100.03 | 75,461.56 | 1,128,920 |
| 2023-05-25 | 98,400.03 | 98,700.03 | 96,700.03 | 98,000.03 | 75,384.64 | 1,272,440 |
| 2023-05-24 | 98,700.03 | 99,000.03 | 97,900.03 | 98,400.03 | 75,692.33 | 1,098,318 |
| 2023-05-23 | 99,200.03 | 99,700.03 | 98,000.03 | 98,700.03 | 75,923.10 | 1,565,849 |
| 2023-05-22 | 98,800.03 | 99,400.03 | 97,500.03 | 99,200.03 | 76,307.72 | 1,499,940 |
| 2023-05-19 | 99,200.03 | 100,000.03 | 98,200.03 | 98,700.03 | 75,923.10 | 2,612,219 |
| 2023-05-18 | 98,000.03 | 99,500.03 | 97,800.03 | 99,400.03 | 76,461.56 | 6,529,378 |
| 2023-05-17 | 97,500.03 | 99,100.03 | 97,500.03 | 98,300.03 | 75,615.41 | 2,145,283 |
| 2023-05-16 | 97,500.03 | 97,500.03 | 97,000.03 | 97,500.03 | 75,000.02 | 1,266,070 |
| 2023-05-15 | 97,500.03 | 97,700.03 | 96,400.03 | 97,300.03 | 74,846.18 | 1,051,570 |
| 2023-05-12 | 96,300.03 | 97,200.03 | 95,700.03 | 97,200.03 | 74,769.26 | 2,409,029 |
| 2023-05-11 | 96,700.03 | 97,000.03 | 95,900.03 | 96,700.03 | 74,384.64 | 1,483,170 |
| 2023-05-10 | 95,400.03 | 96,800.03 | 95,400.03 | 96,800.03 | 74,461.56 | 334,230 |
| 2023-05-09 | 96,200.03 | 96,300.03 | 95,400.03 | 95,400.03 | 73,384.64 | 2,722,849 |
| 2023-05-08 | 96,200.03 | 97,100.03 | 95,600.03 | 96,300.03 | 74,076.95 | 733,070 |
| 2023-05-05 | 95,500.03 | 96,800.03 | 95,500.03 | 96,000.03 | 73,846.18 | 4,057,507 |
| 2023-05-04 | 98,000.03 | 98,000.03 | 95,500.03 | 95,500.03 | 73,461.56 | 2,226,379 |
| 2023-04-28 | 95,900.03 | 97,000.03 | 95,500.03 | 97,000.03 | 74,615.41 | 236,730 |
| 2023-04-27 | 95,200.03 | 95,900.03 | 95,000.03 | 95,100.03 | 73,153.87 | 3,563,130 |
| 2023-04-26 | 95,700.03 | 96,900.03 | 94,800.03 | 95,200.03 | 73,230.79 | 3,593,004 |
| 2023-04-25 | 97,400.03 | 97,600.03 | 95,000.03 | 95,900.03 | 73,769.25 | 364,520 |
| 2023-04-24 | 97,200.03 | 97,500.03 | 95,900.03 | 97,400.03 | 74,923.10 | 292,370 |
| 2023-04-21 | 99,600.03 | 99,800.03 | 97,500.03 | 97,500.03 | 75,000.02 | 171,600 |
| 2023-04-20 | 99,100.03 | 101,700.03 | 99,100.03 | 99,500.03 | 76,538.49 | 120,510 |
| 2023-04-19 | 99,000.03 | 100,100.03 | 98,600.03 | 100,100.03 | 77,000.03 | 184,730 |
| 2023-04-18 | 99,200.03 | 100,100.03 | 98,800.03 | 99,000.03 | 76,153.87 | 2,062,718 |
| 2023-04-17 | 98,700.03 | 99,700.03 | 98,000.03 | 99,600.03 | 76,615.41 | 1,562,209 |
| 2023-04-14 | 99,600.03 | 100,100.03 | 98,100.03 | 98,500.03 | 75,769.26 | 1,407,770 |
| 2023-04-13 | 99,100.03 | 100,000.03 | 98,200.03 | 99,300.03 | 76,384.64 | 122,980 |
| 2023-04-12 | 102,000.03 | 102,000.03 | 99,300.03 | 99,700.03 | 76,692.33 | 1,570,789 |
| 2023-04-11 | 102,300.03 | 102,300.03 | 101,000.03 | 102,300.03 | 78,692.33 | 357,760 |
| 2023-04-10 | 102,900.03 | 103,000.03 | 101,200.03 | 102,300.03 | 78,692.33 | 2,999,159 |
| 2023-04-07 | 102,300.03 | 103,000.03 | 101,500.03 | 103,000.03 | 79,230.80 | 1,509,560 |
| 2023-04-06 | 103,400.03 | 103,400.03 | 101,500.03 | 102,200.03 | 78,615.41 | 1,528,540 |
| 2023-04-05 | 102,900.03 | 102,900.03 | 101,000.03 | 102,900.03 | 79,153.87 | 269,620 |
| 2023-04-04 | 103,000.03 | 103,400.03 | 102,000.03 | 102,000.03 | 78,461.56 | 1,668,159 |
| 2023-04-03 | 105,100.03 | 106,000.03 | 102,600.03 | 102,600.03 | 78,923.10 | 388,310 |
| 2023-03-31 | 106,300.03 | 106,600.03 | 104,500.03 | 105,100.03 | 80,846.18 | 274,690 |
| 2023-03-30 | 106,100.03 | 107,500.04 | 104,200.03 | 106,300.03 | 81,769.26 | 196,560 |
| 2023-03-29 | 106,200.03 | 106,400.03 | 104,000.03 | 106,200.03 | 81,692.33 | 234,130 |
| 2023-03-28 | 105,600.03 | 106,700.03 | 104,500.03 | 106,400.03 | 81,846.18 | 450,710 |
| 2023-03-27 | 106,300.03 | 106,500.03 | 103,900.03 | 106,500.03 | 81,923.10 | 461,110 |
| 2023-03-24 | 105,900.03 | 106,200.03 | 104,600.03 | 106,200.03 | 81,692.33 | 368,940 |
| 2023-03-23 | 104,500.03 | 106,000.03 | 102,600.03 | 105,700.03 | 81,307.72 | 342,420 |
| 2023-03-22 | 104,000.03 | 105,300.03 | 102,100.03 | 104,800.03 | 80,615.41 | 428,350 |
| 2023-03-21 | 104,500.03 | 112,900.04 | 101,600.03 | 103,800.03 | 79,846.18 | 542,490 |
| 2023-03-20 | 105,200.03 | 107,800.04 | 103,100.03 | 105,600.03 | 81,230.80 | 963,950 |
| 2023-03-17 | 103,900.03 | 108,900.04 | 102,000.03 | 108,900.04 | 83,769.26 | 1,079,910 |
| 2023-03-16 | 104,900.03 | 105,600.03 | 99,600.03 | 102,000.03 | 78,461.56 | 416,780 |
| 2023-03-15 | 102,800.03 | 104,900.03 | 102,600.03 | 104,900.03 | 80,692.33 | 338,780 |
| 2023-03-14 | 99,800.03 | 102,500.03 | 99,800.03 | 101,700.03 | 78,230.79 | 285,870 |
| 2023-03-13 | 101,000.03 | 102,200.03 | 99,100.03 | 100,700.03 | 77,461.56 | 389,090 |
| 2023-03-10 | 102,800.03 | 102,800.03 | 98,600.03 | 100,600.03 | 77,384.64 | 506,870 |
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.