Vietjet Aviation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	115,300.04	116,500.04	115,300.04	116,200.04	89,384.64	624,260
2022-09-13	118,000.04	118,000.04	117,000.04	117,400.04	90,307.72	2,983,499
2022-09-12	118,000.04	118,000.04	116,300.04	117,500.04	90,384.65	1,063,920
2022-09-09	115,000.04	118,100.04	115,000.04	118,000.04	90,769.26	495,300
2022-09-08	113,900.04	115,000.04	113,800.04	115,000.04	88,461.57	1,846,129
2022-09-07	119,200.04	119,200.04	113,900.04	113,900.04	87,615.41	1,287,390
2022-09-06	120,000.04	120,000.04	118,100.04	119,700.04	92,076.95	1,206,400
2022-09-05	121,500.04	121,500.04	119,500.04	120,000.04	92,307.72	720,980
2022-08-31	121,000.04	121,900.04	120,500.04	121,600.04	93,538.49	1,312,623
2022-08-30	122,000.04	122,500.04	120,100.04	122,400.04	94,153.88	339,430
2022-08-29	122,800.04	122,800.04	119,500.04	122,000.04	93,846.18	3,179,019
2022-08-26	123,700.04	123,700.04	121,800.04	123,000.04	94,615.42	861,250
2022-08-25	123,500.04	123,500.04	123,000.04	123,400.04	94,923.11	1,132,144
2022-08-24	123,000.04	123,700.04	123,000.04	123,500.04	95,000.03	1,336,400
2022-08-23	123,200.04	123,700.04	122,600.04	123,500.04	95,000.03	4,126,069
2022-08-22	123,500.04	124,000.04	123,200.04	123,900.04	95,307.72	336,830
2022-08-19	123,900.04	124,000.04	123,200.04	124,000.04	95,384.65	1,540,502
2022-08-18	123,900.04	124,100.04	123,300.04	124,000.04	95,384.65	1,355,640
2022-08-17	123,400.04	124,100.04	123,300.04	123,500.04	95,000.03	3,003,909
2022-08-16	124,200.04	124,300.04	123,300.04	123,400.04	94,923.11	879,970
2022-08-15	124,300.04	125,300.04	124,200.04	124,400.04	95,692.34	1,648,659
2022-08-12	124,800.04	125,200.04	124,000.04	124,300.04	95,615.42	858,390
2022-08-11	126,000.04	126,000.04	125,200.04	125,200.04	96,307.72	3,406,311
2022-08-10	126,000.04	126,000.04	125,100.04	125,400.04	96,461.57	1,497,600
2022-08-09	125,000.04	126,400.04	124,800.04	126,400.04	97,230.80	1,132,417
2022-08-08	126,500.04	126,900.04	125,000.04	125,200.04	96,307.72	504,270
2022-08-05	129,200.04	129,200.04	126,400.04	126,500.04	97,307.72	1,037,140
2022-08-04	127,100.04	129,200.04	126,100.04	129,200.04	99,384.65	963,690
2022-08-03	126,800.04	127,500.04	125,800.04	127,000.04	97,692.34	536,250
2022-08-02	125,800.04	127,900.04	125,700.04	127,500.04	98,076.96	540,306
2022-08-01	126,000.04	127,100.04	125,700.04	127,100.04	97,769.26	570,440
2022-07-29	127,400.04	127,400.04	125,500.04	125,700.04	96,692.34	638,040
2022-07-28	125,800.04	127,400.04	125,000.04	127,400.04	98,000.03	723,710
2022-07-27	125,000.04	125,300.04	124,600.04	125,300.04	96,384.65	570,960
2022-07-26	125,700.04	125,900.04	125,000.04	125,100.04	96,230.80	650,728
2022-07-25	125,300.04	125,800.04	124,500.04	125,800.04	96,769.26	755,950
2022-07-22	126,300.04	126,300.04	124,500.04	125,600.04	96,615.42	639,990
2022-07-21	125,600.04	126,900.04	125,100.04	126,000.04	96,923.11	619,450
2022-07-20	124,500.04	125,500.04	124,000.04	125,500.04	96,538.49	639,730
2022-07-19	124,300.04	124,500.04	123,000.04	124,500.04	95,769.26	594,750
2022-07-18	124,800.04	124,800.04	123,900.04	124,200.04	95,538.49	518,050
2022-07-15	126,800.04	126,800.04	124,400.04	124,700.04	95,923.11	451,620
2022-07-14	124,700.04	127,200.04	124,000.04	126,700.04	97,461.57	807,430
2022-07-13	125,500.04	126,100.04	124,800.04	124,800.04	96,000.03	614,250
2022-07-12	127,400.04	127,500.04	125,300.04	125,500.04	96,538.49	837,720
2022-07-11	127,000.04	127,800.04	126,000.04	127,400.04	98,000.03	662,350
2022-07-08	129,300.04	129,300.04	127,000.04	127,800.04	98,307.72	585,260
2022-07-07	126,800.04	129,300.04	126,600.04	129,300.04	99,461.57	796,900
2022-07-06	125,800.04	127,100.04	124,500.04	127,100.04	97,769.26	822,640
2022-07-05	129,500.04	129,500.04	125,900.04	125,900.04	96,846.19	673,530
2022-07-04	130,000.04	130,100.04	129,200.04	129,600.04	99,692.34	760,760
2022-07-01	129,000.04	130,100.04	127,300.04	130,100.04	100,076.96	673,010
2022-06-30	131,800.04	132,400.04	129,200.04	130,000.04	100,000.03	729,690
2022-06-29	132,900.04	132,900.04	131,000.04	132,300.04	101,769.26	703,170
2022-06-28	133,000.04	133,200.04	131,500.04	133,000.04	102,307.73	818,870
2022-06-27	129,000.04	133,000.04	128,300.04	133,000.04	102,307.73	1,253,200
2022-06-24	128,300.04	129,000.04	126,500.04	128,300.04	98,692.34	3,758,299
2022-06-23	129,300.04	129,600.04	126,300.04	128,200.04	98,615.42	887,510
2022-06-22	127,800.04	130,000.04	127,500.04	129,300.04	99,461.57	1,209,910
2022-06-21	126,000.04	128,000.04	125,000.04	127,800.04	98,307.72	2,353,779

← NewerPage 18 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.