Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 105,900.03 | 107,700.04 | 104,500.03 | 107,000.04 | 82,307.72 | 855,400 |
| 2022-12-07 | 105,000.03 | 106,200.03 | 103,200.03 | 106,000.03 | 81,538.49 | 721,630 |
| 2022-12-06 | 106,800.04 | 107,700.04 | 105,500.03 | 106,000.03 | 81,538.49 | 887,380 |
| 2022-12-05 | 106,500.03 | 108,300.04 | 106,500.03 | 106,900.04 | 82,230.80 | 885,560 |
| 2022-12-02 | 103,000.03 | 106,500.03 | 102,900.03 | 106,500.03 | 81,923.10 | 2,175,809 |
| 2022-12-01 | 101,500.03 | 103,300.03 | 100,100.03 | 103,200.03 | 79,384.64 | 968,630 |
| 2022-11-30 | 103,000.03 | 103,100.03 | 98,500.03 | 103,000.03 | 79,230.80 | 767,000 |
| 2022-11-29 | 99,300.03 | 102,900.03 | 99,300.03 | 102,800.03 | 79,076.95 | 689,260 |
| 2022-11-28 | 102,000.03 | 102,600.03 | 101,100.03 | 102,200.03 | 78,615.41 | 286,520 |
| 2022-11-25 | 101,700.03 | 102,000.03 | 101,200.03 | 102,000.03 | 78,461.56 | 555,880 |
| 2022-11-24 | 100,300.03 | 101,200.03 | 99,000.03 | 101,200.03 | 77,846.18 | 654,290 |
| 2022-11-23 | 98,100.03 | 101,100.03 | 96,700.03 | 100,400.03 | 77,230.79 | 147,290 |
| 2022-11-22 | 98,900.03 | 102,300.03 | 98,000.03 | 98,100.03 | 75,461.56 | 886,340 |
| 2022-11-21 | 102,200.03 | 102,200.03 | 98,100.03 | 100,600.03 | 77,384.64 | 142,480 |
| 2022-11-18 | 102,100.03 | 102,400.03 | 100,700.03 | 102,200.03 | 78,615.41 | 413,140 |
| 2022-11-17 | 102,400.03 | 102,600.03 | 101,000.03 | 102,100.03 | 78,538.49 | 433,550 |
| 2022-11-16 | 101,700.03 | 108,900.04 | 100,100.03 | 101,900.03 | 78,384.64 | 515,970 |
| 2022-11-15 | 101,400.03 | 102,000.03 | 99,800.03 | 101,800.03 | 78,307.72 | 422,370 |
| 2022-11-14 | 101,300.03 | 102,000.03 | 98,000.03 | 101,900.03 | 78,384.64 | 489,060 |
| 2022-11-11 | 97,600.03 | 101,700.03 | 97,600.03 | 101,300.03 | 77,923.10 | 204,230 |
| 2022-11-10 | 100,600.03 | 101,700.03 | 99,400.03 | 100,000.03 | 76,923.10 | 283,660 |
| 2022-11-09 | 100,600.03 | 102,000.03 | 97,000.03 | 100,600.03 | 77,384.64 | 273,520 |
| 2022-11-08 | 100,900.03 | 102,700.03 | 99,500.03 | 100,400.03 | 77,230.79 | 370,370 |
| 2022-11-07 | 96,500.03 | 102,000.03 | 96,500.03 | 100,200.03 | 77,076.95 | 949,000 |
| 2022-11-04 | 100,100.03 | 102,600.03 | 96,100.03 | 100,100.03 | 77,000.03 | 307,060 |
| 2022-11-03 | 98,000.03 | 104,500.03 | 98,000.03 | 102,700.03 | 79,000.03 | 217,490 |
| 2022-11-02 | 106,800.04 | 106,800.04 | 100,100.03 | 105,000.03 | 80,769.26 | 376,480 |
| 2022-11-01 | 107,700.04 | 108,000.04 | 106,200.03 | 106,300.03 | 81,769.26 | 144,690 |
| 2022-10-31 | 107,500.04 | 108,000.04 | 105,500.03 | 107,600.04 | 82,769.26 | 201,110 |
| 2022-10-28 | 108,800.04 | 108,800.04 | 106,000.03 | 107,800.04 | 82,923.10 | 177,840 |
| 2022-10-27 | 107,500.04 | 108,400.04 | 106,200.03 | 108,000.04 | 83,076.95 | 148,720 |
| 2022-10-26 | 108,000.04 | 108,800.04 | 106,000.03 | 107,500.04 | 82,692.33 | 168,350 |
| 2022-10-25 | 107,000.04 | 108,000.04 | 106,000.03 | 108,000.04 | 83,076.95 | 232,700 |
| 2022-10-24 | 108,900.04 | 108,900.04 | 105,500.03 | 107,000.04 | 82,307.72 | 270,140 |
| 2022-10-21 | 109,000.04 | 109,300.04 | 106,500.03 | 108,900.04 | 83,769.26 | 268,840 |
| 2022-10-20 | 109,400.04 | 110,000.04 | 108,300.04 | 108,900.04 | 83,769.26 | 470,340 |
| 2022-10-19 | 109,000.04 | 109,400.04 | 108,100.04 | 109,100.04 | 83,923.10 | 221,780 |
| 2022-10-18 | 108,000.04 | 110,000.04 | 107,400.04 | 109,100.04 | 83,923.10 | 398,840 |
| 2022-10-17 | 108,800.04 | 109,000.04 | 106,500.03 | 109,000.04 | 83,846.18 | 309,920 |
| 2022-10-14 | 108,600.04 | 109,000.04 | 107,000.04 | 109,000.04 | 83,846.18 | 1,463,150 |
| 2022-10-13 | 109,900.04 | 109,900.04 | 105,200.03 | 108,700.04 | 83,615.41 | 418,600 |
| 2022-10-12 | 107,000.04 | 108,900.04 | 105,100.03 | 108,700.04 | 83,615.41 | 544,310 |
| 2022-10-11 | 111,800.04 | 111,800.04 | 106,100.03 | 107,000.04 | 82,307.72 | 803,660 |
| 2022-10-10 | 114,700.04 | 114,700.04 | 110,000.04 | 110,000.04 | 84,615.41 | 699,530 |
| 2022-10-07 | 114,000.04 | 115,000.04 | 113,600.04 | 115,000.04 | 88,461.57 | 1,071,850 |
| 2022-10-06 | 114,300.04 | 115,000.04 | 113,000.04 | 114,200.04 | 87,846.18 | 1,533,480 |
| 2022-10-05 | 113,900.04 | 116,800.04 | 113,600.04 | 115,000.04 | 88,461.57 | 1,652,169 |
| 2022-10-04 | 110,000.04 | 112,900.04 | 109,900.04 | 112,900.04 | 86,846.18 | 1,282,190 |
| 2022-10-03 | 110,000.04 | 111,000.04 | 109,000.04 | 110,000.04 | 84,615.41 | 371,670 |
| 2022-09-30 | 110,000.04 | 113,000.04 | 109,900.04 | 110,900.04 | 85,307.72 | 532,870 |
| 2022-09-29 | 110,200.04 | 111,100.04 | 109,900.04 | 110,100.04 | 84,692.34 | 319,410 |
| 2022-09-28 | 110,500.04 | 110,500.04 | 109,000.04 | 110,100.04 | 84,692.34 | 1,598,869 |
| 2022-09-27 | 110,200.04 | 110,700.04 | 110,000.04 | 110,500.04 | 85,000.03 | 364,780 |
| 2022-09-26 | 111,900.04 | 111,900.04 | 110,100.04 | 110,100.04 | 84,692.34 | 655,330 |
| 2022-09-23 | 114,000.04 | 114,400.04 | 112,800.04 | 112,800.04 | 86,769.26 | 1,424,020 |
| 2022-09-22 | 114,100.04 | 115,000.04 | 112,700.04 | 115,000.04 | 88,461.57 | 3,006,379 |
| 2022-09-21 | 114,700.04 | 116,000.04 | 114,200.04 | 115,000.04 | 88,461.57 | 902,070 |
| 2022-09-20 | 114,600.04 | 116,100.04 | 114,600.04 | 116,100.04 | 89,307.72 | 421,850 |
| 2022-09-19 | 116,100.04 | 116,100.04 | 114,500.04 | 115,000.04 | 88,461.57 | 429,650 |
| 2022-09-16 | 116,000.04 | 116,000.04 | 115,000.04 | 115,700.04 | 89,000.03 | 3,479,579 |
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.