Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 126,000.04 | 128,000.04 | 125,000.04 | 127,800.04 | 98,307.72 | 2,353,779 |
| 2022-06-20 | 125,000.04 | 127,200.04 | 124,700.04 | 127,000.04 | 97,692.34 | 987,350 |
| 2022-06-17 | 125,000.04 | 125,100.04 | 122,100.04 | 124,900.04 | 96,076.95 | 730,210 |
| 2022-06-16 | 124,300.04 | 127,500.04 | 123,400.04 | 125,400.04 | 96,461.57 | 882,310 |
| 2022-06-15 | 124,800.04 | 125,100.04 | 122,900.04 | 124,500.04 | 95,769.26 | 899,340 |
| 2022-06-14 | 124,000.04 | 124,800.04 | 123,300.04 | 124,800.04 | 96,000.03 | 812,890 |
| 2022-06-13 | 126,500.04 | 126,800.04 | 123,500.04 | 124,900.04 | 96,076.95 | 759,850 |
| 2022-06-10 | 127,300.04 | 128,900.04 | 126,000.04 | 127,700.04 | 98,230.80 | 888,550 |
| 2022-06-09 | 126,300.04 | 127,800.04 | 125,800.04 | 127,800.04 | 98,307.72 | 837,070 |
| 2022-06-08 | 126,500.04 | 127,200.04 | 125,800.04 | 127,000.04 | 97,692.34 | 853,450 |
| 2022-06-07 | 127,000.04 | 127,000.04 | 125,500.04 | 126,800.04 | 97,538.49 | 789,750 |
| 2022-06-06 | 125,500.04 | 128,100.04 | 125,000.04 | 127,600.04 | 98,153.88 | 885,430 |
| 2022-06-03 | 128,500.04 | 128,600.04 | 125,400.04 | 127,000.04 | 97,692.34 | 820,690 |
| 2022-06-02 | 131,500.04 | 131,500.04 | 128,000.04 | 128,700.04 | 99,000.03 | 1,069,640 |
| 2022-06-01 | 130,500.04 | 131,500.04 | 129,600.04 | 131,300.04 | 101,000.03 | 856,960 |
| 2022-05-31 | 132,600.04 | 132,600.04 | 129,800.04 | 130,900.04 | 100,692.34 | 830,310 |
| 2022-05-30 | 127,300.04 | 132,500.04 | 127,300.04 | 132,500.04 | 101,923.11 | 1,505,140 |
| 2022-05-27 | 125,000.04 | 127,000.04 | 124,100.04 | 127,000.04 | 97,692.34 | 1,116,310 |
| 2022-05-26 | 125,700.04 | 125,700.04 | 123,500.04 | 125,000.04 | 96,153.88 | 758,810 |
| 2022-05-25 | 124,500.04 | 125,900.04 | 123,400.04 | 125,700.04 | 96,692.34 | 1,012,570 |
| 2022-05-24 | 124,800.04 | 125,300.04 | 123,000.04 | 125,300.04 | 96,384.65 | 791,440 |
| 2022-05-23 | 125,300.04 | 125,500.04 | 122,300.04 | 125,000.04 | 96,153.88 | 843,570 |
| 2022-05-20 | 125,400.04 | 125,500.04 | 123,000.04 | 125,300.04 | 96,384.65 | 652,990 |
| 2022-05-19 | 124,000.04 | 125,800.04 | 122,200.04 | 125,300.04 | 96,384.65 | 984,100 |
| 2022-05-18 | 127,500.04 | 127,500.04 | 124,000.04 | 125,700.04 | 96,692.34 | 859,170 |
| 2022-05-17 | 126,000.04 | 128,000.04 | 123,600.04 | 128,000.04 | 98,461.57 | 793,390 |
| 2022-05-16 | 126,300.04 | 127,000.04 | 123,000.04 | 126,000.04 | 96,923.11 | 805,480 |
| 2022-05-13 | 124,500.04 | 127,400.04 | 123,500.04 | 125,900.04 | 96,846.19 | 894,270 |
| 2022-05-12 | 126,500.04 | 126,600.04 | 121,500.04 | 124,800.04 | 96,000.03 | 823,680 |
| 2022-05-11 | 128,900.04 | 129,000.04 | 126,100.04 | 126,500.04 | 97,307.72 | 950,495 |
| 2022-05-10 | 123,900.04 | 129,100.04 | 122,500.04 | 129,100.04 | 99,307.72 | 813,020 |
| 2022-05-09 | 127,000.04 | 128,000.04 | 122,500.04 | 124,000.04 | 95,384.65 | 727,350 |
| 2022-05-06 | 130,000.04 | 130,000.04 | 126,800.04 | 128,000.04 | 98,461.57 | 480,610 |
| 2022-05-05 | 130,000.04 | 130,800.04 | 128,400.04 | 130,800.04 | 100,615.42 | 560,820 |
| 2022-05-04 | 129,500.04 | 131,300.04 | 129,000.04 | 130,300.04 | 100,230.80 | 635,180 |
| 2022-04-29 | 128,500.04 | 130,800.04 | 126,500.04 | 129,900.04 | 99,923.11 | 711,620 |
| 2022-04-28 | 128,000.04 | 129,300.04 | 126,000.04 | 129,000.04 | 99,230.80 | 511,420 |
| 2022-04-27 | 129,000.04 | 129,500.04 | 125,000.04 | 129,000.04 | 99,230.80 | 628,290 |
| 2022-04-26 | 129,500.04 | 132,600.04 | 124,500.04 | 129,000.04 | 99,230.80 | 886,470 |
| 2022-04-25 | 138,200.05 | 138,500.05 | 128,600.04 | 131,000.04 | 100,769.26 | 829,270 |
| 2022-04-22 | 136,600.04 | 141,000.05 | 136,600.04 | 138,200.05 | 106,307.73 | 1,184,040 |
| 2022-04-21 | 140,000.05 | 142,200.05 | 136,500.04 | 136,500.04 | 105,000.03 | 952,380 |
| 2022-04-20 | 142,800.05 | 144,300.05 | 141,500.05 | 142,000.05 | 109,230.81 | 1,003,080 |
| 2022-04-19 | 138,300.05 | 143,100.05 | 137,200.04 | 143,100.05 | 110,076.96 | 1,314,950 |
| 2022-04-18 | 136,000.04 | 139,000.05 | 135,000.04 | 138,300.05 | 106,384.65 | 1,010,880 |
| 2022-04-15 | 136,900.04 | 137,200.04 | 135,400.04 | 135,900.04 | 104,538.50 | 780,780 |
| 2022-04-14 | 137,500.05 | 138,600.05 | 135,000.04 | 136,900.04 | 105,307.73 | 830,830 |
| 2022-04-13 | 138,100.05 | 138,500.05 | 137,400.05 | 138,100.05 | 106,230.80 | 1,003,990 |
| 2022-04-12 | 139,200.05 | 140,000.05 | 137,500.05 | 138,000.05 | 106,153.88 | 1,001,650 |
| 2022-04-08 | 137,000.04 | 138,800.05 | 136,500.04 | 138,400.05 | 106,461.57 | 860,210 |
| 2022-04-07 | 140,500.05 | 140,500.05 | 137,000.04 | 137,000.04 | 105,384.65 | 947,440 |
| 2022-04-06 | 141,000.05 | 141,300.05 | 138,900.05 | 141,000.05 | 108,461.57 | 792,610 |
| 2022-04-05 | 142,900.05 | 143,500.05 | 141,500.05 | 141,500.05 | 108,846.19 | 865,930 |
| 2022-04-04 | 140,900.05 | 143,500.05 | 139,000.05 | 142,900.05 | 109,923.11 | 1,285,570 |
| 2022-04-01 | 140,500.05 | 141,000.05 | 136,500.04 | 140,900.05 | 108,384.65 | 865,280 |
| 2022-03-31 | 140,400.05 | 141,300.05 | 139,500.05 | 140,500.05 | 108,076.96 | 777,530 |
| 2022-03-30 | 142,000.05 | 142,500.05 | 139,500.05 | 140,500.05 | 108,076.96 | 937,560 |
| 2022-03-29 | 140,800.05 | 142,900.05 | 140,000.05 | 142,900.05 | 109,923.11 | 1,352,390 |
| 2022-03-28 | 142,800.05 | 142,900.05 | 139,500.05 | 140,800.05 | 108,307.73 | 960,440 |
| 2022-03-25 | 144,000.05 | 144,000.05 | 142,400.05 | 143,000.05 | 110,000.04 | 1,049,750 |
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.