Vietjet Aviation JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	100,400.03	103,000.03	100,000.03	101,800.03	78,307.72	1,296,100
2023-03-08	97,200.03	99,000.03	97,200.03	98,300.03	75,615.41	158,860
2023-03-07	99,000.03	101,200.03	97,100.03	97,100.03	74,692.33	679,250
2023-03-06	101,100.03	101,800.03	96,300.03	96,300.03	74,076.95	421,980
2023-03-03	101,700.03	101,700.03	98,000.03	101,200.03	77,846.18	351,780
2023-03-02	100,000.03	101,600.03	98,100.03	101,600.03	78,153.87	384,800
2023-03-01	99,000.03	101,500.03	97,800.03	101,500.03	78,076.95	252,720
2023-02-28	98,900.03	100,000.03	97,000.03	100,000.03	76,923.10	413,140
2023-02-27	94,000.03	98,900.03	94,000.03	98,500.03	75,769.26	215,930
2023-02-24	98,300.03	99,700.03	96,000.03	96,200.03	74,000.02	780,780
2023-02-23	102,200.03	102,200.03	97,900.03	98,200.03	75,538.49	767,520
2023-02-22	102,300.03	102,400.03	100,800.03	100,800.03	77,538.49	497,120
2023-02-21	102,700.03	104,000.03	102,300.03	102,500.03	78,846.18	388,310
2023-02-20	102,500.03	102,800.03	101,700.03	102,600.03	78,923.10	297,700
2023-02-17	102,900.03	102,900.03	101,200.03	102,600.03	78,923.10	278,460
2023-02-16	101,000.03	102,800.03	101,000.03	102,800.03	79,076.95	179,140
2023-02-15	102,800.03	103,000.03	101,100.03	102,700.03	79,000.03	239,070
2023-02-14	103,100.03	103,100.03	101,000.03	102,800.03	79,076.95	241,930
2023-02-13	102,000.03	103,100.03	101,000.03	103,100.03	79,307.72	179,140
2023-02-10	102,000.03	104,000.03	99,400.03	102,000.03	78,461.56	197,080
2023-02-09	107,700.04	109,000.04	101,900.03	101,900.03	78,384.64	389,220
2023-02-08	109,300.04	109,500.04	108,000.04	108,000.04	83,076.95	178,620
2023-02-07	108,300.04	109,600.04	108,000.04	109,400.04	84,153.87	179,010
2023-02-06	108,100.04	110,500.04	107,500.04	109,500.04	84,230.80	309,530
2023-02-03	112,100.04	113,400.04	109,100.04	109,100.04	83,923.10	215,930
2023-02-02	114,500.04	114,900.04	112,000.04	112,000.04	86,153.87	637,910
2023-02-01	116,000.04	116,000.04	111,000.04	113,900.04	87,615.41	456,950
2023-01-31	114,400.04	116,300.04	112,000.04	116,300.04	89,461.57	384,930
2023-01-30	117,100.04	117,100.04	113,000.04	113,000.04	86,923.11	438,100
2023-01-27	114,500.04	118,000.04	114,500.04	116,200.04	89,384.64	299,390
2023-01-19	112,000.04	115,000.04	112,000.04	114,500.04	88,076.95	703,560
2023-01-18	109,100.04	112,300.04	109,100.04	112,300.04	86,384.64	607,880
2023-01-17	109,100.04	110,600.04	107,000.04	110,600.04	85,076.95	607,620
2023-01-16	108,100.04	110,000.04	107,300.04	107,300.04	82,538.49	189,800
2023-01-13	109,800.04	110,100.04	107,700.04	107,700.04	82,846.18	306,930
2023-01-12	110,600.04	110,600.04	108,500.04	109,800.04	84,461.57	481,780
2023-01-11	109,000.04	110,500.04	108,900.04	110,100.04	84,692.34	538,980
2023-01-10	109,200.04	109,500.04	108,000.04	109,100.04	83,923.10	530,140
2023-01-09	109,300.04	109,300.04	108,100.04	109,200.04	84,000.03	503,620
2023-01-06	110,100.04	110,200.04	107,600.04	107,800.04	82,923.10	640,250
2023-01-05	110,900.04	111,000.04	109,800.04	110,000.04	84,615.41	1,236,040
2023-01-04	112,500.04	112,500.04	109,000.04	110,400.04	84,923.10	253,760
2023-01-03	109,500.04	111,700.04	109,100.04	111,700.04	85,923.11	514,670
2022-12-30	112,900.04	112,900.04	108,500.04	109,500.04	84,230.80	3,533,269
2022-12-29	110,600.04	112,200.04	108,800.04	109,200.04	84,000.03	702,000
2022-12-28	107,800.04	111,100.04	106,200.03	110,500.04	85,000.03	293,280
2022-12-27	111,000.04	112,900.04	107,400.04	108,000.04	83,076.95	323,960
2022-12-26	111,500.04	111,500.04	107,700.04	108,900.04	83,769.26	196,560
2022-12-23	111,300.04	111,800.04	107,600.04	111,500.04	85,769.26	336,440
2022-12-22	111,700.04	112,700.04	109,100.04	111,300.04	85,615.41	288,600
2022-12-21	111,300.04	112,800.04	110,500.04	111,600.04	85,846.18	456,820
2022-12-20	111,000.04	111,900.04	109,000.04	111,300.04	85,615.41	487,240
2022-12-19	112,900.04	112,900.04	110,000.04	111,200.04	85,538.49	418,600
2022-12-16	111,100.04	113,000.04	110,100.04	113,000.04	86,923.11	747,500
2022-12-15	112,100.04	112,900.04	110,500.04	112,900.04	86,846.18	582,140
2022-12-14	112,100.04	112,300.04	109,000.04	112,200.04	86,307.72	801,840
2022-12-13	111,300.04	112,000.04	109,600.04	112,000.04	86,153.87	626,210
2022-12-12	112,500.04	113,000.04	109,600.04	111,400.04	85,692.34	847,340
2022-12-09	107,000.04	114,400.04	105,300.03	111,500.04	85,769.26	639,210
2022-12-08	105,900.03	107,700.04	104,500.03	107,000.04	82,307.72	855,400

← NewerPage 16 of 21 · 1,249 trading daysOlder →

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.