Vietjet Aviation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	122,500.04	123,000.04	121,000.04	122,700.04	94,384.65	970,580
2021-12-21	121,900.04	122,500.04	121,500.04	122,500.04	94,230.80	885,040
2021-12-20	122,500.04	122,500.04	120,000.04	122,100.04	93,923.11	977,860
2021-12-17	122,900.04	123,600.04	121,400.04	122,500.04	94,230.80	1,029,990
2021-12-16	123,100.04	124,000.04	121,100.04	122,800.04	94,461.57	1,003,080
2021-12-15	123,900.04	124,300.04	122,900.04	124,000.04	95,384.65	1,073,410
2021-12-14	126,000.04	126,000.04	123,100.04	124,000.04	95,384.65	1,095,640
2021-12-13	124,500.04	126,000.04	124,000.04	125,800.04	96,769.26	1,179,750
2021-12-10	123,600.04	125,000.04	122,500.04	124,500.04	95,769.26	880,100
2021-12-09	120,900.04	123,500.04	119,500.04	123,500.04	95,000.03	1,154,010
2021-12-08	122,800.04	123,000.04	120,100.04	121,400.04	93,384.65	952,640
2021-12-07	120,000.04	123,000.04	118,500.04	123,000.04	94,615.42	1,195,350
2021-12-06	119,800.04	120,500.04	118,000.04	120,500.04	92,692.34	1,008,540
2021-12-03	120,400.04	120,800.04	118,300.04	120,400.04	92,615.41	1,046,630
2021-12-02	120,000.04	120,900.04	119,700.04	120,400.04	92,615.41	1,058,590
2021-12-01	121,600.04	122,000.04	116,800.04	120,000.04	92,307.72	1,064,700
2021-11-30	123,000.04	123,700.04	121,600.04	122,500.04	94,230.80	869,700
2021-11-29	128,900.04	128,900.04	124,500.04	125,000.04	96,153.88	1,135,550
2021-11-26	131,800.04	131,800.04	128,100.04	129,500.04	99,615.42	1,184,820
2021-11-25	132,200.04	132,800.04	130,900.04	132,000.04	101,538.49	1,324,050
2021-11-24	132,400.04	132,400.04	130,800.04	132,200.04	101,692.34	1,534,130
2021-11-23	127,800.04	132,100.04	127,500.04	132,000.04	101,538.49	1,709,759
2021-11-22	128,200.04	128,400.04	126,000.04	128,000.04	98,461.57	1,039,090
2021-11-19	126,500.04	127,900.04	126,200.04	127,800.04	98,307.72	1,246,440
2021-11-18	127,900.04	128,000.04	125,600.04	126,500.04	97,307.72	1,180,010
2021-11-17	127,500.04	128,000.04	127,000.04	127,900.04	98,384.65	969,800
2021-11-16	126,500.04	127,900.04	125,500.04	127,900.04	98,384.65	1,037,920
2021-11-15	128,100.04	128,600.04	126,000.04	127,000.04	97,692.34	1,044,290
2021-11-12	128,200.04	128,900.04	127,500.04	128,600.04	98,923.11	977,600
2021-11-11	129,200.04	129,400.04	127,300.04	128,600.04	98,923.11	1,070,550
2021-11-10	131,000.04	131,000.04	128,800.04	129,700.04	99,769.26	1,516,970
2021-11-09	131,900.04	131,900.04	129,300.04	131,000.04	100,769.26	1,038,310
2021-11-08	129,800.04	132,000.04	129,600.04	131,800.04	101,384.65	1,359,410
2021-11-05	129,600.04	130,300.04	129,200.04	130,000.04	100,000.03	1,130,090
2021-11-04	129,300.04	129,800.04	127,400.04	129,600.04	99,692.34	886,210
2021-11-03	131,800.04	132,000.04	128,000.04	129,800.04	99,846.19	944,970
2021-11-02	130,000.04	132,000.04	130,000.04	132,000.04	101,538.49	1,195,740
2021-11-01	131,900.04	131,900.04	129,900.04	130,000.04	100,000.03	1,288,950
2021-10-29	133,000.04	134,000.04	132,000.04	132,000.04	101,538.49	992,940
2021-10-28	134,000.04	134,400.04	132,800.04	133,500.04	102,692.34	1,154,140
2021-10-27	132,500.04	135,000.04	132,300.04	134,000.04	103,076.96	1,191,970
2021-10-26	131,800.04	132,600.04	130,700.04	132,500.04	101,923.11	1,139,190
2021-10-25	131,800.04	133,500.04	131,300.04	131,800.04	101,384.65	5,301,528
2021-10-22	131,900.04	132,800.04	131,600.04	131,800.04	101,384.65	1,024,920
2021-10-21	135,900.04	135,900.04	131,800.04	131,800.04	101,384.65	1,123,850
2021-10-20	135,200.04	136,500.04	133,300.04	135,900.04	104,538.50	1,219,920
2021-10-19	131,000.04	135,200.04	130,000.04	135,200.04	104,000.03	1,400,100
2021-10-18	131,000.04	131,600.04	129,800.04	131,200.04	100,923.11	1,097,590
2021-10-15	134,400.04	134,500.04	130,900.04	131,700.04	101,307.73	1,276,600
2021-10-14	133,300.04	134,400.04	132,500.04	134,400.04	103,384.65	1,062,230

← NewerPage 21 of 21 · 1,250 trading days

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.