Vietjet Aviation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	175,600.06	178,000.06	172,400.06	174,900.06	134,538.51	1,780,625
2026-04-22	175,800.06	176,400.06	173,000.06	175,700.06	135,153.89	2,084,343
2026-04-21	175,400.06	180,200.06	175,000.06	175,700.06	135,153.89	1,928,569
2026-04-20	175,900.06	176,800.06	173,200.06	175,300.06	134,846.20	5,358,535
2026-04-17	178,100.06	178,100.06	172,200.06	177,800.06	136,769.28	2,130,313
2026-04-16	176,500.06	178,200.06	171,400.06	178,200.06	137,076.97	14,386,744
2026-04-15	166,800.05	178,400.06	166,800.05	178,200.06	137,076.97	3,737,748
2026-04-14	167,000.05	169,000.06	165,400.05	166,800.05	128,307.73	1,431,411
2026-04-13	161,400.05	167,000.05	161,300.05	166,800.05	128,307.73	1,662,757
2026-04-10	166,500.05	169,500.06	166,000.05	167,000.05	128,461.58	1,355,343
2026-04-09	167,700.05	167,800.05	165,000.05	166,000.05	127,692.35	1,345,438
2026-04-08	166,000.05	169,500.06	164,700.05	169,500.06	130,384.66	1,980,288
2026-04-07	163,300.05	163,500.05	159,500.05	163,500.05	125,769.27	1,292,310
2026-04-06	159,000.05	163,500.05	159,000.05	163,300.05	125,615.43	1,645,668
2026-04-03	165,000.05	170,500.06	161,100.05	161,100.05	123,923.12	5,810,264
2026-04-02	170,000.06	170,000.06	161,200.05	165,500.05	127,307.73	5,627,588
2026-04-01	156,500.05	166,900.05	156,200.05	166,900.05	128,384.66	2,854,197
2026-03-31	157,200.05	158,000.05	156,000.05	156,000.05	120,000.04	1,125,137
2026-03-30	155,000.05	158,500.05	152,000.05	157,100.05	120,846.19	1,623,471
2026-03-27	155,000.05	157,500.05	153,300.05	157,000.05	120,769.27	2,932,360
2026-03-26	153,000.05	155,000.05	150,900.05	155,000.05	119,230.81	2,803,540
2026-03-25	153,000.05	153,500.05	150,000.05	153,000.05	117,692.35	1,679,430
2026-03-24	151,800.05	153,000.05	146,700.05	153,000.05	117,692.35	3,440,357
2026-03-23	152,500.05	153,300.05	151,100.05	151,800.05	116,769.27	1,266,478
2026-03-20	157,500.05	157,500.05	151,300.05	157,300.05	121,000.04	2,336,067
2026-03-19	158,400.05	158,800.05	155,000.05	158,700.05	122,076.96	2,726,272
2026-03-18	156,200.05	160,000.05	155,200.05	160,000.05	123,076.96	3,698,474
2026-03-17	154,000.05	157,000.05	154,000.05	157,000.05	120,769.27	1,618,425
2026-03-16	156,000.05	156,000.05	152,600.05	154,000.05	118,461.58	1,593,300
2026-03-13	152,600.05	157,000.05	152,600.05	156,800.05	120,615.42	1,734,180
2026-03-12	155,000.05	157,900.05	152,800.05	152,800.05	117,538.50	1,813,275
2026-03-11	157,000.05	160,000.05	152,800.05	159,700.05	122,846.19	2,126,828
2026-03-10	154,300.05	156,000.05	150,700.05	155,000.05	119,230.81	1,853,599
2026-03-09	149,500.05	153,000.05	145,500.05	153,000.05	117,692.35	1,501,029
2026-03-06	156,000.05	158,500.05	152,200.05	156,400.05	120,307.73	2,113,390
2026-03-05	163,300.05	163,700.05	156,000.05	156,400.05	120,307.73	2,040,143
2026-03-04	163,600.05	166,000.05	155,800.05	163,200.05	125,538.50	2,185,116
2026-03-03	168,300.06	170,000.06	164,100.05	164,100.05	126,230.81	1,553,997
2026-03-02	170,500.06	171,600.06	168,200.06	169,000.06	130,000.04	1,547,799
2026-02-27	177,800.06	178,500.06	175,200.06	175,800.06	135,230.81	1,476,807
2026-02-26	177,500.06	179,100.06	173,700.06	178,500.06	137,307.74	1,603,349
2026-02-25	180,200.06	183,500.06	177,000.06	178,500.06	137,307.74	1,545,649
2026-02-24	174,900.06	186,600.06	170,700.06	186,600.06	143,538.51	2,717,345
2026-02-23	169,500.06	175,000.06	169,200.06	174,900.06	134,538.51	1,652,015
2026-02-13	168,000.06	169,500.06	165,500.05	169,200.06	130,153.89	1,626,292
2026-02-12	168,000.06	170,000.06	165,700.05	168,000.06	129,230.81	1,406,189
2026-02-11	162,500.05	168,000.06	161,200.05	168,000.06	129,230.81	2,659,119
2026-02-10	164,000.05	165,000.05	161,500.05	163,000.05	125,384.66	1,366,419
2026-02-09	166,000.05	168,500.06	164,500.05	165,000.05	126,923.12	4,056,311
2026-02-06	165,000.05	166,100.05	161,400.05	166,000.05	127,692.35	1,651,609
2026-02-05	164,000.05	170,000.06	162,200.05	166,500.05	128,076.97	2,969,840
2026-02-04	166,000.05	167,000.05	161,200.05	165,000.05	126,923.12	2,067,636
2026-02-03	168,800.06	170,000.06	164,800.05	168,000.06	129,230.81	1,725,483
2026-02-02	170,700.06	171,700.06	160,300.05	170,000.06	130,769.27	1,953,173
2026-01-30	164,300.05	170,500.06	159,400.05	170,500.06	131,153.89	2,212,542
2026-01-29	172,000.06	172,900.06	161,000.05	164,000.05	126,153.89	2,324,577
2026-01-28	179,000.06	180,200.06	166,600.05	171,500.06	131,923.12	2,569,103
2026-01-27	182,200.06	183,500.06	178,800.06	178,800.06	137,538.51	2,484,785
2026-01-26	189,700.06	189,900.06	182,000.06	182,000.06	140,000.05	1,900,350
2026-01-23	181,500.06	193,600.06	179,900.06	193,600.06	148,923.13	3,800,941

← NewerPage 3 of 21 · 1,246 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.