Vietjet Aviation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	141,000.05	144,000.05	139,900.05	144,000.05	110,769.27	1,522,430
2022-03-23	140,800.05	141,000.05	139,200.05	141,000.05	108,461.57	938,080
2022-03-22	143,300.05	143,300.05	140,000.05	140,800.05	108,307.73	967,200
2022-03-21	146,100.05	146,100.05	143,000.05	143,300.05	110,230.81	1,024,660
2022-03-18	144,200.05	148,200.05	142,700.05	148,200.05	114,000.04	3,130,139
2022-03-17	146,000.05	147,000.05	144,000.05	145,000.05	111,538.50	1,308,970
2022-03-16	147,000.05	147,000.05	144,200.05	147,000.05	113,076.96	1,353,430
2022-03-15	145,000.05	148,000.05	144,500.05	148,000.05	113,846.19	1,882,659
2022-03-14	138,600.05	146,300.05	138,400.05	145,000.05	111,538.50	1,854,969
2022-03-11	138,500.05	139,800.05	137,500.05	138,500.05	106,538.50	1,313,390
2022-03-10	140,000.05	140,300.05	139,000.05	139,000.05	106,923.11	1,026,090
2022-03-09	136,900.04	141,700.05	136,500.04	140,000.05	107,692.34	1,245,660
2022-03-08	134,000.04	137,000.04	133,800.04	137,000.04	105,384.65	1,122,420
2022-03-07	138,600.05	138,600.05	134,000.04	134,200.04	103,230.80	1,042,470
2022-03-04	142,500.05	142,800.05	139,400.05	139,400.05	107,230.80	898,950
2022-03-03	145,000.05	145,000.05	141,300.05	143,400.05	110,307.73	834,470
2022-03-02	140,800.05	145,000.05	140,300.05	145,000.05	111,538.50	1,451,060
2022-03-01	139,000.05	142,500.05	139,000.05	140,900.05	108,384.65	1,050,790
2022-02-28	144,500.05	144,500.05	138,600.05	140,100.05	107,769.27	1,032,590
2022-02-25	148,100.05	148,100.05	145,100.05	145,100.05	111,615.42	980,720
2022-02-24	146,900.05	148,200.05	143,500.05	148,000.05	113,846.19	950,820
2022-02-23	142,400.05	149,000.05	142,000.05	148,200.05	114,000.04	1,564,419
2022-02-22	144,000.05	144,300.05	141,200.05	142,800.05	109,846.19	1,039,350
2022-02-21	147,500.05	148,600.05	146,000.05	146,000.05	112,307.73	1,292,590
2022-02-18	140,100.05	149,000.05	140,100.05	149,000.05	114,615.42	1,849,119
2022-02-17	139,000.05	141,600.05	138,300.05	141,600.05	108,923.11	1,529,970
2022-02-16	139,500.05	139,500.05	137,100.04	139,200.05	107,076.96	833,170
2022-02-15	138,900.05	140,000.05	137,000.04	139,200.05	107,076.96	1,181,310
2022-02-14	132,000.04	140,000.05	132,000.04	140,000.05	107,692.34	1,667,639
2022-02-11	132,800.04	132,900.04	129,800.04	132,800.04	102,153.88	1,134,510
2022-02-10	134,800.04	134,800.04	132,300.04	133,000.04	102,307.73	1,389,960
2022-02-09	130,800.04	135,000.04	129,800.04	135,000.04	103,846.19	1,504,230
2022-02-08	130,700.04	132,700.04	130,100.04	131,500.04	101,153.88	1,077,830
2022-02-07	122,800.04	130,400.04	122,800.04	130,400.04	100,307.73	1,373,710
2022-01-28	121,500.04	122,700.04	121,100.04	121,900.04	93,769.26	746,590
2022-01-27	121,000.04	121,800.04	119,100.04	121,100.04	93,153.88	928,980
2022-01-26	121,300.04	121,300.04	119,000.04	121,100.04	93,153.88	865,930
2022-01-25	120,500.04	121,300.04	118,500.04	121,300.04	93,307.72	749,580
2022-01-24	121,800.04	122,000.04	117,300.04	120,500.04	92,692.34	787,280
2022-01-21	123,600.04	123,700.04	121,000.04	122,000.04	93,846.18	669,630
2022-01-20	126,000.04	126,300.04	123,600.04	123,600.04	95,076.95	1,172,340
2022-01-19	124,000.04	126,300.04	122,000.04	126,300.04	97,153.88	1,320,410
2022-01-18	120,500.04	124,500.04	120,000.04	124,500.04	95,769.26	1,094,990
2022-01-17	121,500.04	122,000.04	120,000.04	120,500.04	92,692.34	837,590
2022-01-14	121,900.04	122,300.04	121,000.04	122,000.04	93,846.18	821,080
2022-01-13	123,000.04	123,000.04	120,000.04	122,000.04	93,846.18	981,110
2022-01-12	123,000.04	123,200.04	120,800.04	123,200.04	94,769.26	811,980
2022-01-11	123,500.04	123,800.04	122,000.04	123,800.04	95,230.80	945,880
2022-01-10	123,900.04	123,900.04	122,500.04	123,800.04	95,230.80	950,170
2022-01-07	123,800.04	124,100.04	121,800.04	123,800.04	95,230.80	835,770
2022-01-06	123,000.04	124,400.04	122,700.04	123,800.04	95,230.80	875,290
2022-01-05	125,800.04	125,900.04	123,000.04	123,000.04	94,615.42	803,530
2022-01-04	128,300.04	128,300.04	126,000.04	126,000.04	96,923.11	895,830
2021-12-31	126,000.04	128,300.04	125,800.04	128,300.04	98,692.34	1,222,130
2021-12-30	124,600.04	126,000.04	124,000.04	126,000.04	96,923.11	1,208,740
2021-12-29	125,200.04	125,400.04	123,400.04	125,200.04	96,307.72	1,122,030
2021-12-28	125,700.04	125,900.04	122,700.04	125,200.04	96,307.72	1,061,970
2021-12-27	124,000.04	125,000.04	123,000.04	125,000.04	96,153.88	996,710
2021-12-24	123,900.04	124,500.04	122,800.04	124,000.04	95,384.65	1,009,840
2021-12-23	122,700.04	123,900.04	120,700.04	123,900.04	95,307.72	957,710

← NewerPage 20 of 21 · 1,250 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.