Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 89,500.03 | 90,500.03 | 89,000.03 | 90,400.03 | 69,538.48 | 965,729 |
| 2025-05-09 | 89,000.03 | 90,000.03 | 88,500.03 | 89,500.03 | 68,846.18 | 1,493,979 |
| 2025-05-08 | 88,800.03 | 90,200.03 | 87,400.03 | 89,800.03 | 69,076.95 | 928,028 |
| 2025-05-07 | 89,100.03 | 89,100.03 | 88,100.03 | 88,900.03 | 68,384.64 | 884,299 |
| 2025-05-06 | 89,600.03 | 89,700.03 | 88,100.03 | 89,000.03 | 68,461.56 | 840,851 |
| 2025-05-05 | 86,100.03 | 89,700.03 | 86,000.03 | 89,600.03 | 68,923.10 | 1,067,060 |
| 2025-04-29 | 89,100.03 | 89,100.03 | 86,000.03 | 86,000.03 | 66,153.87 | 1,682,069 |
| 2025-04-28 | 89,000.03 | 90,000.03 | 87,400.03 | 89,100.03 | 68,538.48 | 585,390 |
| 2025-04-25 | 85,700.03 | 91,000.03 | 84,300.03 | 91,000.03 | 70,000.02 | 2,393,819 |
| 2025-04-24 | 85,800.03 | 85,800.03 | 84,300.03 | 85,700.03 | 65,923.10 | 753,220 |
| 2025-04-23 | 85,000.03 | 86,000.03 | 84,800.03 | 85,700.03 | 65,923.10 | 1,353,820 |
| 2025-04-22 | 84,300.03 | 84,300.03 | 80,100.03 | 83,500.03 | 64,230.79 | 2,373,799 |
| 2025-04-21 | 87,300.03 | 87,500.03 | 84,000.03 | 84,000.03 | 64,615.41 | 963,950 |
| 2025-04-18 | 88,800.03 | 88,800.03 | 86,500.03 | 86,500.03 | 66,538.48 | 1,945,709 |
| 2025-04-17 | 83,700.03 | 88,000.03 | 83,200.03 | 88,000.03 | 67,692.33 | 2,527,979 |
| 2025-04-16 | 83,300.03 | 85,500.03 | 83,200.03 | 85,400.03 | 65,692.33 | 1,169,870 |
| 2025-04-15 | 84,800.03 | 85,400.03 | 82,400.03 | 83,300.03 | 64,076.94 | 2,077,789 |
| 2025-04-14 | 85,400.03 | 85,500.03 | 83,600.03 | 85,500.03 | 65,769.25 | 1,178,320 |
| 2025-04-11 | 90,500.03 | 90,500.03 | 84,600.03 | 85,400.03 | 65,692.33 | 1,556,619 |
| 2025-04-10 | 84,600.03 | 84,600.03 | 84,600.03 | 84,600.03 | 65,076.94 | 548,210 |
| 2025-04-09 | 78,900.03 | 82,500.03 | 77,100.03 | 79,100.03 | 60,846.17 | 1,147,250 |
| 2025-04-08 | 86,000.03 | 86,000.03 | 80,300.03 | 82,600.03 | 63,538.48 | 824,980 |
| 2025-04-04 | 82,400.03 | 88,400.03 | 82,400.03 | 86,300.03 | 66,384.64 | 4,158,959 |
| 2025-04-03 | 94,900.03 | 94,900.03 | 88,400.03 | 88,400.03 | 68,000.02 | 2,765,749 |
| 2025-04-02 | 95,300.03 | 95,300.03 | 94,500.03 | 95,000.03 | 73,076.95 | 669,370 |
| 2025-04-01 | 95,000.03 | 95,200.03 | 94,400.03 | 95,200.03 | 73,230.79 | 590,070 |
| 2025-03-31 | 95,900.03 | 95,900.03 | 94,700.03 | 95,000.03 | 73,076.95 | 1,605,239 |
| 2025-03-28 | 96,500.03 | 96,500.03 | 95,200.03 | 96,000.03 | 73,846.18 | 980,850 |
| 2025-03-27 | 96,500.03 | 96,700.03 | 95,900.03 | 96,500.03 | 74,230.79 | 752,310 |
| 2025-03-26 | 96,800.03 | 97,600.03 | 96,200.03 | 96,700.03 | 74,384.64 | 1,199,900 |
| 2025-03-25 | 97,000.03 | 97,200.03 | 95,900.03 | 96,700.03 | 74,384.64 | 844,870 |
| 2025-03-24 | 96,700.03 | 96,800.03 | 95,600.03 | 96,600.03 | 74,307.72 | 998,920 |
| 2025-03-21 | 96,300.03 | 97,500.03 | 95,900.03 | 96,600.03 | 74,307.72 | 854,620 |
| 2025-03-20 | 97,900.03 | 97,900.03 | 96,200.03 | 96,200.03 | 74,000.02 | 711,620 |
| 2025-03-19 | 98,300.03 | 98,300.03 | 97,300.03 | 97,800.03 | 75,230.79 | 792,220 |
| 2025-03-18 | 99,100.03 | 99,400.03 | 97,500.03 | 98,400.03 | 75,692.33 | 3,054,219 |
| 2025-03-17 | 98,700.03 | 99,400.03 | 98,700.03 | 99,100.03 | 76,230.79 | 945,880 |
| 2025-03-14 | 97,400.03 | 99,800.03 | 96,700.03 | 98,600.03 | 75,846.18 | 3,425,109 |
| 2025-03-13 | 97,400.03 | 97,500.03 | 96,500.03 | 97,300.03 | 74,846.18 | 690,820 |
| 2025-03-12 | 97,700.03 | 97,800.03 | 97,100.03 | 97,400.03 | 74,923.10 | 813,670 |
| 2025-03-11 | 97,200.03 | 98,000.03 | 96,800.03 | 97,700.03 | 75,153.87 | 664,820 |
| 2025-03-10 | 97,000.03 | 97,900.03 | 96,400.03 | 97,700.03 | 75,153.87 | 771,940 |
| 2025-03-07 | 96,300.03 | 97,000.03 | 96,000.03 | 97,000.03 | 74,615.41 | 1,029,080 |
| 2025-03-06 | 96,500.03 | 96,800.03 | 96,200.03 | 96,500.03 | 74,230.79 | 2,207,529 |
| 2025-03-05 | 96,500.03 | 96,800.03 | 96,100.03 | 96,400.03 | 74,153.87 | 637,520 |
| 2025-03-04 | 96,600.03 | 97,000.03 | 96,100.03 | 96,800.03 | 74,461.56 | 2,645,369 |
| 2025-03-03 | 96,200.03 | 97,000.03 | 96,000.03 | 96,900.03 | 74,538.49 | 729,560 |
| 2025-02-28 | 96,700.03 | 97,000.03 | 96,000.03 | 96,000.03 | 73,846.18 | 2,620,929 |
| 2025-02-27 | 97,100.03 | 97,200.03 | 96,300.03 | 96,900.03 | 74,538.49 | 665,730 |
| 2025-02-26 | 96,100.03 | 97,100.03 | 96,000.03 | 97,100.03 | 74,692.33 | 618,800 |
| 2025-02-25 | 96,700.03 | 96,800.03 | 96,000.03 | 96,100.03 | 73,923.10 | 767,910 |
| 2025-02-24 | 96,200.03 | 96,600.03 | 95,700.03 | 96,600.03 | 74,307.72 | 820,040 |
| 2025-02-21 | 96,800.03 | 96,900.03 | 96,200.03 | 96,600.03 | 74,307.72 | 652,080 |
| 2025-02-20 | 97,400.03 | 97,500.03 | 96,800.03 | 96,900.03 | 74,538.49 | 793,390 |
| 2025-02-19 | 97,500.03 | 97,500.03 | 96,600.03 | 97,400.03 | 74,923.10 | 708,370 |
| 2025-02-18 | 97,500.03 | 97,800.03 | 96,700.03 | 97,400.03 | 74,923.10 | 624,390 |
| 2025-02-17 | 96,700.03 | 97,500.03 | 96,400.03 | 97,500.03 | 75,000.02 | 666,120 |
| 2025-02-14 | 96,200.03 | 96,800.03 | 96,200.03 | 96,700.03 | 74,384.64 | 664,560 |
| 2025-02-13 | 95,700.03 | 96,200.03 | 95,500.03 | 96,200.03 | 74,000.02 | 774,020 |
| 2025-02-12 | 96,300.03 | 97,000.03 | 96,100.03 | 96,100.03 | 73,923.10 | 661,310 |
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.