Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VJC.VN stock page

Vietjet Aviation JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-22181,000.06182,100.06179,100.06181,000.06139,230.811,973,363
2026-01-21181,500.06183,500.06178,100.06181,800.06139,846.203,616,101
2026-01-20185,500.06186,000.06181,300.06181,800.06139,846.202,923,162
2026-01-19184,500.06187,000.06182,200.06185,000.06142,307.741,922,493
2026-01-16180,500.06187,000.06179,600.06184,000.06141,538.512,044,403
2026-01-15188,500.06188,500.06177,500.06180,500.06138,846.202,139,459
2026-01-14194,200.06195,200.06186,000.06189,400.06145,692.364,389,104
2026-01-13194,000.06196,500.06190,200.06195,000.06150,000.052,573,037
2026-01-12197,800.06198,000.06188,000.06195,000.06150,000.052,561,663
2026-01-09201,700.07202,700.07190,000.06198,700.07152,846.203,300,988
2026-01-08210,000.07211,200.07199,500.07203,000.07156,153.902,907,043
2026-01-07212,500.07212,700.07207,900.07209,600.07161,230.822,175,889
2026-01-06207,500.07215,500.07205,200.07212,200.07163,230.822,729,188
2026-01-05207,000.07209,500.07203,700.07207,500.07159,615.442,567,573
2025-12-31204,500.07209,000.07201,700.07209,000.07160,769.281,818,676
2025-12-30208,000.07208,200.07199,600.07205,400.07158,000.054,578,999
2025-12-29208,400.07211,200.07206,700.07208,200.07160,153.904,262,214
2025-12-26208,700.07212,500.07205,000.07207,900.07159,923.132,652,220
2025-12-25197,400.06212,900.07195,800.06212,000.07163,076.984,578,885
2025-12-24206,000.07206,200.07199,000.07199,000.07153,076.972,870,933
2025-12-23205,500.07210,000.07202,300.07206,500.07158,846.212,404,985
2025-12-22200,000.07207,000.07197,600.06206,000.07158,461.592,412,396
2025-12-19194,000.06199,900.07191,800.06199,900.07153,769.282,884,295
2025-12-18185,100.06196,000.06182,900.06193,900.06149,153.906,284,702
2025-12-17191,600.06191,600.06185,100.06185,100.06142,384.666,412,295
2025-12-16186,100.06191,500.06181,800.06191,500.06147,307.742,065,582
2025-12-15184,000.06187,000.06183,000.06186,000.06143,076.971,827,731
2025-12-12185,000.06190,500.06179,800.06185,000.06142,307.742,600,052
2025-12-11195,700.06196,300.06187,900.06188,000.06144,615.432,909,425
2025-12-10200,500.07201,000.07193,600.06196,600.06151,230.824,134,032
2025-12-09205,000.07205,000.07200,000.07200,000.07153,846.202,581,529
2025-12-08204,400.07207,500.07200,900.07206,400.07158,769.282,746,946
2025-12-05204,200.07207,500.07200,000.07207,500.07159,615.443,025,195
2025-12-04214,100.07214,100.07206,000.07206,000.07158,461.593,323,296
2025-12-03218,200.07218,300.07212,200.07214,000.07164,615.442,935,879
2025-12-02204,000.07218,100.07201,600.07217,900.07167,615.444,664,878
2025-12-01203,700.07210,700.07200,700.07203,900.07156,846.213,329,654
2025-11-28201,000.07206,800.07196,800.06203,500.07156,538.511,964,519
2025-11-27207,000.07207,800.07193,300.06202,000.07155,384.677,335,781
2025-11-26218,500.07220,000.07206,900.07207,800.07159,846.212,937,626
2025-11-25205,300.07219,100.07203,500.07219,100.07168,538.524,182,690
2025-11-24194,700.06205,100.07193,000.06204,800.07157,538.513,721,918
2025-11-21191,000.06197,100.06188,600.06194,600.06149,692.362,505,728
2025-11-20177,500.06190,400.06177,200.06190,400.06146,461.595,093,240
2025-11-19178,700.06179,100.06176,100.06178,000.06136,923.122,561,680
2025-11-18180,200.06180,200.06177,000.06179,100.06137,769.283,231,770
2025-11-17176,400.06179,000.06174,500.06179,000.06137,692.353,124,727
2025-11-14175,600.06177,000.06173,300.06176,400.06135,692.352,406,190
2025-11-13175,800.06177,800.06174,200.06176,300.06135,615.433,802,608
2025-11-12175,000.06177,000.06170,300.06176,100.06135,461.582,501,464
2025-11-11176,500.06177,500.06170,500.06174,900.06134,538.512,624,691
2025-11-10178,500.06181,000.06175,300.06176,500.06135,769.282,508,691
2025-11-07178,500.06180,000.06172,900.06178,000.06136,923.122,952,170
2025-11-06184,800.06186,500.06180,900.06180,900.06139,153.892,522,314
2025-11-05185,300.06186,500.06183,000.06184,500.06141,923.122,913,204
2025-11-04184,000.06189,000.06182,800.06185,800.06142,923.125,241,639
2025-11-03186,800.06189,900.06183,100.06183,500.06141,153.894,186,490
2025-10-31194,000.06194,200.06184,500.06187,000.06143,846.203,957,114
2025-10-30195,100.06201,200.07192,600.06195,500.06150,384.665,316,516
2025-10-29189,500.06196,500.06189,000.06195,100.06150,076.973,929,505
← NewerPage 4 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-04-231,000.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.