Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 117,000.04 | 127,300.04 | 116,200.04 | 127,300.04 | 97,923.11 | 4,626,315 |
| 2025-08-01 | 121,200.04 | 121,200.04 | 117,000.04 | 119,000.04 | 91,538.49 | 11,143,639 |
| 2025-07-31 | 120,700.04 | 122,500.04 | 115,000.04 | 121,200.04 | 93,230.80 | 3,863,050 |
| 2025-07-30 | 118,300.04 | 123,900.04 | 117,500.04 | 118,700.04 | 91,307.72 | 2,908,654 |
| 2025-07-29 | 127,900.04 | 127,900.04 | 118,200.04 | 118,300.04 | 91,000.03 | 4,026,866 |
| 2025-07-28 | 124,300.04 | 129,700.04 | 124,000.04 | 127,000.04 | 97,692.34 | 4,350,464 |
| 2025-07-25 | 114,200.04 | 121,900.04 | 112,200.04 | 121,900.04 | 93,769.26 | 6,339,220 |
| 2025-07-24 | 116,400.04 | 116,400.04 | 109,400.04 | 114,000.04 | 87,692.34 | 4,113,049 |
| 2025-07-23 | 108,000.04 | 108,800.04 | 107,500.04 | 108,800.04 | 83,692.34 | 2,567,560 |
| 2025-07-22 | 95,500.03 | 101,700.03 | 95,500.03 | 101,700.03 | 78,230.79 | 30,978,094 |
| 2025-07-21 | 94,000.03 | 96,300.03 | 93,900.03 | 95,100.03 | 73,153.87 | 2,031,123 |
| 2025-07-18 | 95,500.03 | 96,200.03 | 93,000.03 | 93,300.03 | 71,769.25 | 3,949,322 |
| 2025-07-17 | 96,000.03 | 97,800.03 | 94,300.03 | 94,300.03 | 72,538.49 | 2,748,919 |
| 2025-07-16 | 97,000.03 | 97,500.03 | 95,500.03 | 96,000.03 | 73,846.18 | 2,550,576 |
| 2025-07-15 | 100,000.03 | 100,100.03 | 97,500.03 | 97,500.03 | 75,000.02 | 2,476,729 |
| 2025-07-14 | 100,400.03 | 100,900.03 | 98,200.03 | 99,000.03 | 76,153.87 | 2,446,270 |
| 2025-07-11 | 96,000.03 | 100,000.03 | 95,700.03 | 100,000.03 | 76,923.10 | 3,902,878 |
| 2025-07-10 | 94,100.03 | 96,000.03 | 93,700.03 | 96,000.03 | 73,846.18 | 2,436,864 |
| 2025-07-09 | 95,000.03 | 95,200.03 | 94,000.03 | 94,000.03 | 72,307.72 | 2,008,926 |
| 2025-07-08 | 90,000.03 | 95,000.03 | 89,500.03 | 95,000.03 | 73,076.95 | 3,070,533 |
| 2025-07-07 | 89,700.03 | 90,300.03 | 88,700.03 | 90,000.03 | 69,230.79 | 1,221,849 |
| 2025-07-04 | 89,100.03 | 90,000.03 | 88,500.03 | 89,800.03 | 69,076.95 | 1,603,547 |
| 2025-07-03 | 87,300.03 | 90,400.03 | 87,300.03 | 89,000.03 | 68,461.56 | 938,969 |
| 2025-07-02 | 90,500.03 | 90,500.03 | 89,900.03 | 90,200.03 | 69,384.64 | 778,925 |
| 2025-07-01 | 88,200.03 | 91,000.03 | 88,200.03 | 90,500.03 | 69,615.41 | 7,379,350 |
| 2025-06-30 | 87,500.03 | 88,800.03 | 87,500.03 | 88,100.03 | 67,769.25 | 784,750 |
| 2025-06-27 | 87,200.03 | 87,900.03 | 87,100.03 | 87,200.03 | 67,076.95 | 920,785 |
| 2025-06-26 | 87,200.03 | 87,800.03 | 87,100.03 | 87,100.03 | 67,000.02 | 677,500 |
| 2025-06-25 | 87,600.03 | 88,300.03 | 87,100.03 | 87,100.03 | 67,000.02 | 6,311,584 |
| 2025-06-24 | 87,500.03 | 88,100.03 | 87,300.03 | 88,100.03 | 67,769.25 | 860,570 |
| 2025-06-23 | 87,900.03 | 87,900.03 | 86,900.03 | 87,500.03 | 67,307.71 | 6,839,555 |
| 2025-06-20 | 88,800.03 | 88,800.03 | 87,700.03 | 88,700.03 | 68,230.79 | 907,996 |
| 2025-06-19 | 87,300.03 | 89,200.03 | 87,000.03 | 88,500.03 | 68,076.95 | 3,316,793 |
| 2025-06-18 | 87,700.03 | 88,100.03 | 87,400.03 | 87,700.03 | 67,461.56 | 1,056,989 |
| 2025-06-17 | 88,000.03 | 88,100.03 | 87,100.03 | 87,700.03 | 67,461.56 | 1,067,782 |
| 2025-06-16 | 87,800.03 | 87,800.03 | 86,800.03 | 87,800.03 | 67,538.48 | 972,055 |
| 2025-06-13 | 87,500.03 | 88,000.03 | 86,800.03 | 88,000.03 | 67,692.33 | 3,253,051 |
| 2025-06-12 | 87,700.03 | 89,300.03 | 87,700.03 | 88,900.03 | 68,384.64 | 859,500 |
| 2025-06-11 | 88,800.03 | 89,000.03 | 87,600.03 | 87,600.03 | 67,384.64 | 3,685,477 |
| 2025-06-10 | 89,000.03 | 89,500.03 | 88,100.03 | 89,000.03 | 68,461.56 | 1,182,749 |
| 2025-06-09 | 90,000.03 | 90,000.03 | 88,000.03 | 88,800.03 | 68,307.71 | 1,937,762 |
| 2025-06-06 | 90,500.03 | 91,000.03 | 88,800.03 | 90,000.03 | 69,230.79 | 1,493,755 |
| 2025-06-05 | 92,000.03 | 92,000.03 | 91,000.03 | 91,300.03 | 70,230.79 | 1,103,800 |
| 2025-06-04 | 89,800.03 | 92,500.03 | 89,300.03 | 91,800.03 | 70,615.41 | 1,973,421 |
| 2025-06-03 | 90,000.03 | 91,000.03 | 89,000.03 | 89,800.03 | 69,076.95 | 1,042,775 |
| 2025-06-02 | 86,900.03 | 90,100.03 | 86,500.03 | 89,500.03 | 68,846.18 | 1,675,377 |
| 2025-05-30 | 87,100.03 | 87,700.03 | 86,600.03 | 87,000.03 | 66,923.10 | 1,277,172 |
| 2025-05-29 | 87,500.03 | 87,700.03 | 87,200.03 | 87,500.03 | 67,307.71 | 2,098,318 |
| 2025-05-28 | 88,200.03 | 88,600.03 | 87,500.03 | 88,000.03 | 67,692.33 | 822,802 |
| 2025-05-27 | 87,500.03 | 88,800.03 | 87,300.03 | 88,400.03 | 68,000.02 | 952,586 |
| 2025-05-26 | 87,800.03 | 87,800.03 | 86,200.03 | 87,800.03 | 67,538.48 | 747,939 |
| 2025-05-23 | 87,100.03 | 87,800.03 | 86,600.03 | 87,800.03 | 67,538.48 | 730,660 |
| 2025-05-22 | 87,500.03 | 88,600.03 | 87,000.03 | 87,200.03 | 67,076.95 | 1,089,911 |
| 2025-05-21 | 88,400.03 | 88,400.03 | 87,200.03 | 88,300.03 | 67,923.10 | 897,074 |
| 2025-05-20 | 88,000.03 | 88,900.03 | 86,800.03 | 88,300.03 | 67,923.10 | 1,163,968 |
| 2025-05-19 | 89,500.03 | 89,500.03 | 88,000.03 | 88,000.03 | 67,692.33 | 923,256 |
| 2025-05-16 | 90,000.03 | 90,800.03 | 89,700.03 | 90,000.03 | 69,230.79 | 1,073,580 |
| 2025-05-15 | 92,000.03 | 92,000.03 | 89,900.03 | 91,000.03 | 70,000.02 | 1,555,045 |
| 2025-05-14 | 89,800.03 | 93,000.03 | 89,500.03 | 93,000.03 | 71,538.49 | 2,713,306 |
| 2025-05-13 | 91,500.03 | 91,500.03 | 89,400.03 | 90,500.03 | 69,615.41 | 1,570,563 |
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.