Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 174,300.06 | 187,500.06 | 174,300.06 | 187,500.06 | 144,230.82 | 4,875,294 |
| 2025-10-27 | 183,000.06 | 183,000.06 | 170,000.06 | 175,300.06 | 134,846.20 | 3,937,799 |
| 2025-10-24 | 184,000.06 | 184,500.06 | 173,500.06 | 180,000.06 | 138,461.58 | 4,560,192 |
| 2025-10-23 | 180,100.06 | 185,100.06 | 180,100.06 | 184,000.06 | 141,538.51 | 3,385,554 |
| 2025-10-22 | 180,500.06 | 181,300.06 | 177,100.06 | 180,200.06 | 138,615.43 | 4,192,220 |
| 2025-10-21 | 174,500.06 | 186,700.06 | 174,500.06 | 180,000.06 | 138,461.58 | 6,728,992 |
| 2025-10-20 | 174,500.06 | 180,000.06 | 165,600.05 | 174,500.06 | 134,230.81 | 7,403,592 |
| 2025-10-17 | 173,600.06 | 179,000.06 | 169,000.06 | 175,000.06 | 134,615.43 | 5,803,861 |
| 2025-10-16 | 164,000.05 | 173,500.06 | 161,200.05 | 173,500.06 | 133,461.58 | 9,248,916 |
| 2025-10-15 | 156,700.05 | 163,100.05 | 152,800.05 | 163,100.05 | 125,461.58 | 4,926,250 |
| 2025-10-14 | 145,500.05 | 152,500.05 | 143,600.05 | 152,500.05 | 117,307.73 | 7,084,821 |
| 2025-10-13 | 131,900.04 | 142,600.05 | 130,000.04 | 142,600.05 | 109,692.34 | 5,378,291 |
| 2025-10-10 | 133,500.04 | 134,500.04 | 132,000.04 | 133,300.04 | 102,538.50 | 2,869,359 |
| 2025-10-09 | 133,500.04 | 133,500.04 | 131,100.04 | 133,100.04 | 102,384.65 | 4,896,357 |
| 2025-10-08 | 135,000.04 | 135,000.04 | 132,300.04 | 133,400.04 | 102,615.42 | 5,304,592 |
| 2025-10-07 | 134,800.04 | 134,800.04 | 131,700.04 | 133,400.04 | 102,615.42 | 3,047,658 |
| 2025-10-06 | 129,500.04 | 134,300.04 | 129,500.04 | 134,300.04 | 103,307.73 | 4,610,697 |
| 2025-10-03 | 128,700.04 | 130,000.04 | 127,600.04 | 129,300.04 | 99,461.57 | 2,098,653 |
| 2025-10-02 | 128,200.04 | 131,500.04 | 127,400.04 | 128,700.04 | 99,000.03 | 3,446,964 |
| 2025-10-01 | 129,400.04 | 129,800.04 | 128,000.04 | 128,000.04 | 98,461.57 | 2,179,982 |
| 2025-09-30 | 129,800.04 | 131,500.04 | 128,800.04 | 129,600.04 | 99,692.34 | 2,198,792 |
| 2025-09-29 | 132,300.04 | 132,500.04 | 128,400.04 | 129,700.04 | 99,769.26 | 2,582,694 |
| 2025-09-26 | 136,100.04 | 136,100.04 | 132,500.04 | 132,500.04 | 101,923.11 | 2,291,407 |
| 2025-09-25 | 134,000.04 | 137,300.04 | 133,900.04 | 135,900.04 | 104,538.50 | 2,979,764 |
| 2025-09-24 | 133,000.04 | 134,000.04 | 130,400.04 | 133,700.04 | 102,846.19 | 1,992,500 |
| 2025-09-23 | 135,600.04 | 136,000.04 | 132,700.04 | 133,000.04 | 102,307.73 | 2,294,057 |
| 2025-09-22 | 136,500.04 | 136,700.04 | 131,000.04 | 135,500.04 | 104,230.80 | 3,192,249 |
| 2025-09-19 | 139,800.05 | 139,800.05 | 135,000.04 | 137,200.04 | 105,538.50 | 2,714,702 |
| 2025-09-18 | 142,100.05 | 142,100.05 | 139,200.05 | 139,800.05 | 107,538.50 | 2,736,014 |
| 2025-09-17 | 142,000.05 | 142,500.05 | 140,400.05 | 142,000.05 | 109,230.81 | 2,632,084 |
| 2025-09-16 | 145,700.05 | 147,100.05 | 142,000.05 | 142,000.05 | 109,230.81 | 2,908,566 |
| 2025-09-15 | 146,500.05 | 146,500.05 | 143,500.05 | 145,600.05 | 112,000.04 | 2,911,900 |
| 2025-09-12 | 145,600.05 | 148,500.05 | 144,500.05 | 146,000.05 | 112,307.73 | 3,016,548 |
| 2025-09-11 | 145,000.05 | 146,000.05 | 140,500.05 | 145,400.05 | 111,846.19 | 2,817,918 |
| 2025-09-10 | 145,500.05 | 145,600.05 | 141,800.05 | 144,900.05 | 111,461.57 | 2,564,516 |
| 2025-09-09 | 142,000.05 | 146,600.05 | 141,900.05 | 145,000.05 | 111,538.50 | 3,100,565 |
| 2025-09-08 | 141,000.05 | 142,600.05 | 139,200.05 | 141,900.05 | 109,153.88 | 3,037,622 |
| 2025-09-05 | 140,100.05 | 145,000.05 | 140,000.05 | 142,000.05 | 109,230.81 | 2,665,656 |
| 2025-09-04 | 142,200.05 | 142,200.05 | 139,500.05 | 140,000.05 | 107,692.34 | 2,608,998 |
| 2025-09-03 | 144,000.05 | 144,000.05 | 140,000.05 | 142,000.05 | 109,230.81 | 2,769,805 |
| 2025-08-29 | 145,600.05 | 146,200.05 | 142,900.05 | 144,500.05 | 111,153.88 | 2,677,808 |
| 2025-08-28 | 144,500.05 | 148,200.05 | 144,000.05 | 145,000.05 | 111,538.50 | 3,386,743 |
| 2025-08-27 | 144,500.05 | 145,100.05 | 141,800.05 | 144,100.05 | 110,846.19 | 3,691,145 |
| 2025-08-26 | 143,000.05 | 144,500.05 | 141,200.05 | 144,000.05 | 110,769.27 | 2,676,495 |
| 2025-08-25 | 140,500.05 | 144,500.05 | 140,000.05 | 142,500.05 | 109,615.42 | 3,222,685 |
| 2025-08-22 | 140,500.05 | 145,000.05 | 138,000.05 | 140,000.05 | 107,692.34 | 4,420,983 |
| 2025-08-21 | 143,700.05 | 146,000.05 | 140,100.05 | 145,800.05 | 112,153.88 | 3,632,880 |
| 2025-08-20 | 146,000.05 | 146,000.05 | 136,500.04 | 143,800.05 | 110,615.42 | 3,129,883 |
| 2025-08-19 | 151,900.05 | 152,300.05 | 144,300.05 | 146,000.05 | 112,307.73 | 4,859,938 |
| 2025-08-18 | 145,600.05 | 145,600.05 | 140,000.05 | 142,400.05 | 109,538.50 | 2,660,986 |
| 2025-08-15 | 143,100.05 | 145,800.05 | 133,900.04 | 145,600.05 | 112,000.04 | 5,994,177 |
| 2025-08-14 | 128,900.04 | 136,300.04 | 128,000.04 | 136,300.04 | 104,846.19 | 8,210,133 |
| 2025-08-13 | 127,500.04 | 127,500.04 | 123,100.04 | 127,400.04 | 98,000.03 | 6,221,411 |
| 2025-08-12 | 125,000.04 | 129,500.04 | 122,700.04 | 127,000.04 | 97,692.34 | 4,829,125 |
| 2025-08-11 | 125,000.04 | 125,000.04 | 121,500.04 | 124,000.04 | 95,384.65 | 2,911,852 |
| 2025-08-08 | 127,800.04 | 127,800.04 | 121,500.04 | 121,500.04 | 93,461.57 | 2,832,404 |
| 2025-08-07 | 129,200.04 | 129,300.04 | 125,800.04 | 127,700.04 | 98,230.80 | 2,888,405 |
| 2025-08-06 | 127,300.04 | 129,500.04 | 125,300.04 | 129,000.04 | 99,230.80 | 3,254,081 |
| 2025-08-05 | 129,000.04 | 131,900.04 | 120,000.04 | 127,300.04 | 97,923.11 | 5,724,370 |
| 2025-08-04 | 117,000.04 | 127,300.04 | 116,200.04 | 127,300.04 | 97,923.11 | 4,626,315 |
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.