Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 130,600.00 | 132,000.00 | 130,200.00 | 130,800.00 | 130,800.00 | 4,979,211 |
| 2026-07-20 | 131,000.00 | 134,600.00 | 128,200.00 | 132,000.00 | 132,000.00 | 1,110,400 |
| 2026-07-17 | 132,000.00 | 132,000.00 | 129,700.00 | 131,300.00 | 131,300.00 | 1,098,198 |
| 2026-07-16 | 130,000.00 | 132,800.00 | 129,800.00 | 132,500.00 | 132,500.00 | 936,440 |
| 2026-07-15 | 133,300.00 | 133,300.00 | 129,100.00 | 129,700.00 | 129,700.00 | 943,739 |
| 2026-07-14 | 133,000.00 | 133,900.00 | 130,900.00 | 133,300.00 | 133,300.00 | 1,005,150 |
| 2026-07-13 | 136,800.00 | 137,500.00 | 128,400.00 | 134,400.00 | 134,400.00 | 4,653,272 |
| 2026-07-10 | 138,000.00 | 138,000.00 | 137,100.00 | 138,000.00 | 138,000.00 | 5,461,092 |
| 2026-07-09 | 137,500.00 | 139,000.00 | 137,100.00 | 139,000.00 | 139,000.00 | 4,486,368 |
| 2026-07-08 | 139,000.00 | 139,000.00 | 137,200.00 | 138,900.00 | 138,900.00 | 3,042,027 |
| 2026-07-07 | 140,000.00 | 140,000.00 | 138,600.00 | 139,700.00 | 139,700.00 | 4,441,818 |
| 2026-07-06 | 141,800.00 | 142,000.00 | 137,700.00 | 140,600.00 | 140,600.00 | 967,268 |
| 2026-07-03 | 139,200.00 | 142,500.00 | 138,000.00 | 141,800.00 | 141,800.00 | 1,330,176 |
| 2026-07-02 | 139,300.00 | 139,400.00 | 137,600.00 | 139,000.00 | 139,000.00 | 7,357,301 |
| 2026-07-01 | 139,100.00 | 140,000.00 | 138,800.00 | 139,300.00 | 139,300.00 | 3,814,659 |
| 2026-06-30 | 138,700.00 | 140,000.00 | 137,800.00 | 139,500.00 | 139,500.00 | 6,846,006 |
| 2026-06-29 | 139,500.00 | 139,500.00 | 136,600.00 | 138,800.00 | 138,800.00 | 4,903,478 |
| 2026-06-26 | 138,500.00 | 140,000.00 | 138,000.00 | 139,500.00 | 139,500.00 | 1,269,341 |
| 2026-06-25 | 136,500.00 | 139,900.00 | 136,300.00 | 139,400.00 | 139,400.00 | 7,244,991 |
| 2026-06-24 | 137,500.00 | 138,200.00 | 136,100.00 | 136,400.00 | 136,400.00 | 5,465,320 |
| 2026-06-23 | 139,500.00 | 140,200.00 | 137,500.00 | 137,500.00 | 137,500.00 | 4,541,955 |
| 2026-06-22 | 140,500.00 | 141,000.00 | 138,900.00 | 139,500.00 | 139,500.00 | 1,007,445 |
| 2026-06-19 | 138,900.00 | 141,000.00 | 138,400.00 | 140,500.00 | 140,500.00 | 1,170,262 |
| 2026-06-18 | 142,800.00 | 142,800.00 | 138,400.00 | 138,400.00 | 138,400.00 | 3,458,767 |
| 2026-06-17 | 136,800.00 | 144,000.00 | 136,300.00 | 143,900.00 | 143,900.00 | 4,586,985 |
| 2026-06-16 | 143,800.00 | 144,100.00 | 137,800.00 | 138,000.00 | 138,000.00 | 983,769 |
| 2026-06-15 | 181,000.06 | 185,500.06 | 181,000.06 | 183,700.06 | 141,307.74 | 4,714,244 |
| 2026-06-12 | 177,800.06 | 183,100.06 | 177,700.06 | 180,800.06 | 139,076.97 | 1,624,626 |
| 2026-06-11 | 181,000.06 | 182,500.06 | 177,300.06 | 177,500.06 | 136,538.51 | 1,066,885 |
| 2026-06-10 | 179,300.06 | 183,500.06 | 178,700.06 | 182,000.06 | 140,000.05 | 4,648,103 |
| 2026-06-09 | 177,000.06 | 179,400.06 | 175,400.06 | 179,000.06 | 137,692.35 | 1,180,388 |
| 2026-06-08 | 178,000.06 | 180,000.06 | 174,900.06 | 176,800.06 | 136,000.04 | 1,184,103 |
| 2026-06-05 | 173,000.06 | 184,600.06 | 172,300.06 | 184,600.06 | 142,000.05 | 3,988,981 |
| 2026-06-04 | 170,800.06 | 172,600.06 | 169,200.06 | 172,600.06 | 132,769.27 | 4,829,580 |
| 2026-06-03 | 170,100.06 | 172,000.06 | 169,000.06 | 170,800.06 | 131,384.66 | 6,424,266 |
| 2026-06-02 | 171,000.06 | 171,100.06 | 168,800.06 | 170,100.06 | 130,846.20 | 7,744,395 |
| 2026-06-01 | 171,900.06 | 172,500.06 | 169,600.06 | 171,000.06 | 131,538.50 | 16,646,378 |
| 2026-05-29 | 169,000.06 | 172,000.06 | 168,500.06 | 171,900.06 | 132,230.81 | 10,584,994 |
| 2026-05-28 | 172,200.06 | 172,500.06 | 170,000.06 | 170,400.06 | 131,076.97 | 8,119,254 |
| 2026-05-27 | 172,600.06 | 172,700.06 | 169,500.06 | 172,100.06 | 132,384.66 | 5,745,284 |
| 2026-05-26 | 173,800.06 | 174,000.06 | 171,800.06 | 172,600.06 | 132,769.27 | 16,359,078 |
| 2026-05-25 | 170,100.06 | 174,000.06 | 169,700.06 | 173,800.06 | 133,692.35 | 1,454,268 |
| 2026-05-22 | 173,500.06 | 173,500.06 | 169,800.06 | 170,100.06 | 130,846.20 | 1,411,844 |
| 2026-05-21 | 171,000.06 | 174,000.06 | 170,800.06 | 173,500.06 | 133,461.58 | 1,979,065 |
| 2026-05-20 | 172,000.06 | 172,600.06 | 168,900.06 | 170,600.06 | 131,230.81 | 1,739,857 |
| 2026-05-19 | 171,200.06 | 172,500.06 | 169,300.06 | 172,000.06 | 132,307.74 | 8,666,732 |
| 2026-05-18 | 169,500.06 | 172,300.06 | 169,500.06 | 171,100.06 | 131,615.43 | 12,950,877 |
| 2026-05-15 | 173,300.06 | 173,400.06 | 171,300.06 | 171,300.06 | 131,769.27 | 11,156,862 |
| 2026-05-14 | 173,500.06 | 175,500.06 | 171,400.06 | 173,100.06 | 133,153.89 | 10,115,549 |
| 2026-05-13 | 175,000.06 | 181,500.06 | 172,800.06 | 173,100.06 | 133,153.89 | 1,443,686 |
| 2026-05-12 | 170,000.06 | 175,000.06 | 169,400.06 | 175,000.06 | 134,615.43 | 2,500,157 |
| 2026-05-11 | 176,200.06 | 176,200.06 | 170,500.06 | 170,500.06 | 131,153.89 | 2,859,683 |
| 2026-05-08 | 181,900.06 | 182,000.06 | 176,200.06 | 176,200.06 | 135,538.51 | 3,989,132 |
| 2026-05-07 | 181,500.06 | 184,500.06 | 180,200.06 | 182,000.06 | 140,000.05 | 11,259,550 |
| 2026-05-06 | 181,100.06 | 190,000.06 | 179,000.06 | 181,500.06 | 139,615.43 | 2,706,378 |
| 2026-05-05 | 179,000.06 | 182,000.06 | 177,200.06 | 181,000.06 | 139,230.81 | 4,338,671 |
| 2026-05-04 | 178,500.06 | 180,000.06 | 176,200.06 | 179,900.06 | 138,384.66 | 17,975,913 |
| 2026-04-29 | 177,700.06 | 181,500.06 | 176,200.06 | 180,000.06 | 138,461.58 | 4,368,230 |
| 2026-04-28 | 178,800.06 | 180,500.06 | 176,100.06 | 178,700.06 | 137,461.58 | 1,765,778 |
| 2026-04-24 | 174,800.06 | 180,500.06 | 172,200.06 | 180,500.06 | 138,846.20 | 2,059,689 |
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.