Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 181,000.06 | 182,100.06 | 179,100.06 | 181,000.06 | 139,230.81 | 1,973,363 |
| 2026-01-21 | 181,500.06 | 183,500.06 | 178,100.06 | 181,800.06 | 139,846.20 | 3,616,101 |
| 2026-01-20 | 185,500.06 | 186,000.06 | 181,300.06 | 181,800.06 | 139,846.20 | 2,923,162 |
| 2026-01-19 | 184,500.06 | 187,000.06 | 182,200.06 | 185,000.06 | 142,307.74 | 1,922,493 |
| 2026-01-16 | 180,500.06 | 187,000.06 | 179,600.06 | 184,000.06 | 141,538.51 | 2,044,403 |
| 2026-01-15 | 188,500.06 | 188,500.06 | 177,500.06 | 180,500.06 | 138,846.20 | 2,139,459 |
| 2026-01-14 | 194,200.06 | 195,200.06 | 186,000.06 | 189,400.06 | 145,692.36 | 4,389,104 |
| 2026-01-13 | 194,000.06 | 196,500.06 | 190,200.06 | 195,000.06 | 150,000.05 | 2,573,037 |
| 2026-01-12 | 197,800.06 | 198,000.06 | 188,000.06 | 195,000.06 | 150,000.05 | 2,561,663 |
| 2026-01-09 | 201,700.07 | 202,700.07 | 190,000.06 | 198,700.07 | 152,846.20 | 3,300,988 |
| 2026-01-08 | 210,000.07 | 211,200.07 | 199,500.07 | 203,000.07 | 156,153.90 | 2,907,043 |
| 2026-01-07 | 212,500.07 | 212,700.07 | 207,900.07 | 209,600.07 | 161,230.82 | 2,175,889 |
| 2026-01-06 | 207,500.07 | 215,500.07 | 205,200.07 | 212,200.07 | 163,230.82 | 2,729,188 |
| 2026-01-05 | 207,000.07 | 209,500.07 | 203,700.07 | 207,500.07 | 159,615.44 | 2,567,573 |
| 2025-12-31 | 204,500.07 | 209,000.07 | 201,700.07 | 209,000.07 | 160,769.28 | 1,818,676 |
| 2025-12-30 | 208,000.07 | 208,200.07 | 199,600.07 | 205,400.07 | 158,000.05 | 4,578,999 |
| 2025-12-29 | 208,400.07 | 211,200.07 | 206,700.07 | 208,200.07 | 160,153.90 | 4,262,214 |
| 2025-12-26 | 208,700.07 | 212,500.07 | 205,000.07 | 207,900.07 | 159,923.13 | 2,652,220 |
| 2025-12-25 | 197,400.06 | 212,900.07 | 195,800.06 | 212,000.07 | 163,076.98 | 4,578,885 |
| 2025-12-24 | 206,000.07 | 206,200.07 | 199,000.07 | 199,000.07 | 153,076.97 | 2,870,933 |
| 2025-12-23 | 205,500.07 | 210,000.07 | 202,300.07 | 206,500.07 | 158,846.21 | 2,404,985 |
| 2025-12-22 | 200,000.07 | 207,000.07 | 197,600.06 | 206,000.07 | 158,461.59 | 2,412,396 |
| 2025-12-19 | 194,000.06 | 199,900.07 | 191,800.06 | 199,900.07 | 153,769.28 | 2,884,295 |
| 2025-12-18 | 185,100.06 | 196,000.06 | 182,900.06 | 193,900.06 | 149,153.90 | 6,284,702 |
| 2025-12-17 | 191,600.06 | 191,600.06 | 185,100.06 | 185,100.06 | 142,384.66 | 6,412,295 |
| 2025-12-16 | 186,100.06 | 191,500.06 | 181,800.06 | 191,500.06 | 147,307.74 | 2,065,582 |
| 2025-12-15 | 184,000.06 | 187,000.06 | 183,000.06 | 186,000.06 | 143,076.97 | 1,827,731 |
| 2025-12-12 | 185,000.06 | 190,500.06 | 179,800.06 | 185,000.06 | 142,307.74 | 2,600,052 |
| 2025-12-11 | 195,700.06 | 196,300.06 | 187,900.06 | 188,000.06 | 144,615.43 | 2,909,425 |
| 2025-12-10 | 200,500.07 | 201,000.07 | 193,600.06 | 196,600.06 | 151,230.82 | 4,134,032 |
| 2025-12-09 | 205,000.07 | 205,000.07 | 200,000.07 | 200,000.07 | 153,846.20 | 2,581,529 |
| 2025-12-08 | 204,400.07 | 207,500.07 | 200,900.07 | 206,400.07 | 158,769.28 | 2,746,946 |
| 2025-12-05 | 204,200.07 | 207,500.07 | 200,000.07 | 207,500.07 | 159,615.44 | 3,025,195 |
| 2025-12-04 | 214,100.07 | 214,100.07 | 206,000.07 | 206,000.07 | 158,461.59 | 3,323,296 |
| 2025-12-03 | 218,200.07 | 218,300.07 | 212,200.07 | 214,000.07 | 164,615.44 | 2,935,879 |
| 2025-12-02 | 204,000.07 | 218,100.07 | 201,600.07 | 217,900.07 | 167,615.44 | 4,664,878 |
| 2025-12-01 | 203,700.07 | 210,700.07 | 200,700.07 | 203,900.07 | 156,846.21 | 3,329,654 |
| 2025-11-28 | 201,000.07 | 206,800.07 | 196,800.06 | 203,500.07 | 156,538.51 | 1,964,519 |
| 2025-11-27 | 207,000.07 | 207,800.07 | 193,300.06 | 202,000.07 | 155,384.67 | 7,335,781 |
| 2025-11-26 | 218,500.07 | 220,000.07 | 206,900.07 | 207,800.07 | 159,846.21 | 2,937,626 |
| 2025-11-25 | 205,300.07 | 219,100.07 | 203,500.07 | 219,100.07 | 168,538.52 | 4,182,690 |
| 2025-11-24 | 194,700.06 | 205,100.07 | 193,000.06 | 204,800.07 | 157,538.51 | 3,721,918 |
| 2025-11-21 | 191,000.06 | 197,100.06 | 188,600.06 | 194,600.06 | 149,692.36 | 2,505,728 |
| 2025-11-20 | 177,500.06 | 190,400.06 | 177,200.06 | 190,400.06 | 146,461.59 | 5,093,240 |
| 2025-11-19 | 178,700.06 | 179,100.06 | 176,100.06 | 178,000.06 | 136,923.12 | 2,561,680 |
| 2025-11-18 | 180,200.06 | 180,200.06 | 177,000.06 | 179,100.06 | 137,769.28 | 3,231,770 |
| 2025-11-17 | 176,400.06 | 179,000.06 | 174,500.06 | 179,000.06 | 137,692.35 | 3,124,727 |
| 2025-11-14 | 175,600.06 | 177,000.06 | 173,300.06 | 176,400.06 | 135,692.35 | 2,406,190 |
| 2025-11-13 | 175,800.06 | 177,800.06 | 174,200.06 | 176,300.06 | 135,615.43 | 3,802,608 |
| 2025-11-12 | 175,000.06 | 177,000.06 | 170,300.06 | 176,100.06 | 135,461.58 | 2,501,464 |
| 2025-11-11 | 176,500.06 | 177,500.06 | 170,500.06 | 174,900.06 | 134,538.51 | 2,624,691 |
| 2025-11-10 | 178,500.06 | 181,000.06 | 175,300.06 | 176,500.06 | 135,769.28 | 2,508,691 |
| 2025-11-07 | 178,500.06 | 180,000.06 | 172,900.06 | 178,000.06 | 136,923.12 | 2,952,170 |
| 2025-11-06 | 184,800.06 | 186,500.06 | 180,900.06 | 180,900.06 | 139,153.89 | 2,522,314 |
| 2025-11-05 | 185,300.06 | 186,500.06 | 183,000.06 | 184,500.06 | 141,923.12 | 2,913,204 |
| 2025-11-04 | 184,000.06 | 189,000.06 | 182,800.06 | 185,800.06 | 142,923.12 | 5,241,639 |
| 2025-11-03 | 186,800.06 | 189,900.06 | 183,100.06 | 183,500.06 | 141,153.89 | 4,186,490 |
| 2025-10-31 | 194,000.06 | 194,200.06 | 184,500.06 | 187,000.06 | 143,846.20 | 3,957,114 |
| 2025-10-30 | 195,100.06 | 201,200.07 | 192,600.06 | 195,500.06 | 150,384.66 | 5,316,516 |
| 2025-10-29 | 189,500.06 | 196,500.06 | 189,000.06 | 195,100.06 | 150,076.97 | 3,929,505 |
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.