Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 96,800.03 | 97,000.03 | 95,100.03 | 96,500.03 | 74,230.79 | 835,640 |
| 2025-02-10 | 98,000.03 | 98,000.03 | 96,700.03 | 96,800.03 | 74,461.56 | 605,930 |
| 2025-02-07 | 97,900.03 | 98,200.03 | 97,500.03 | 98,100.03 | 75,461.56 | 823,290 |
| 2025-02-06 | 97,700.03 | 98,500.03 | 97,300.03 | 98,000.03 | 75,384.64 | 604,890 |
| 2025-02-05 | 98,200.03 | 98,700.03 | 97,500.03 | 97,700.03 | 75,153.87 | 1,472,510 |
| 2025-02-04 | 98,800.03 | 98,800.03 | 97,900.03 | 98,200.03 | 75,538.49 | 967,070 |
| 2025-02-03 | 99,500.03 | 99,500.03 | 97,900.03 | 98,800.03 | 76,000.02 | 1,506,960 |
| 2025-01-24 | 98,900.03 | 99,800.03 | 98,300.03 | 99,800.03 | 76,769.26 | 795,730 |
| 2025-01-23 | 98,800.03 | 99,500.03 | 98,600.03 | 99,000.03 | 76,153.87 | 1,336,140 |
| 2025-01-22 | 98,800.03 | 99,000.03 | 98,300.03 | 98,800.03 | 76,000.02 | 1,481,350 |
| 2025-01-21 | 99,000.03 | 99,300.03 | 98,100.03 | 98,800.03 | 76,000.02 | 1,211,481 |
| 2025-01-20 | 98,500.03 | 99,000.03 | 98,100.03 | 98,800.03 | 76,000.02 | 9,586,067 |
| 2025-01-17 | 98,900.03 | 99,100.03 | 98,000.03 | 99,000.03 | 76,153.87 | 1,383,648 |
| 2025-01-16 | 98,800.03 | 99,300.03 | 97,200.03 | 98,900.03 | 76,076.95 | 1,114,490 |
| 2025-01-15 | 98,600.03 | 99,400.03 | 98,300.03 | 98,700.03 | 75,923.10 | 1,074,320 |
| 2025-01-14 | 98,500.03 | 98,700.03 | 97,900.03 | 98,500.03 | 75,769.26 | 807,560 |
| 2025-01-13 | 98,800.03 | 99,200.03 | 98,100.03 | 98,600.03 | 75,846.18 | 1,267,110 |
| 2025-01-10 | 99,300.03 | 99,600.03 | 98,200.03 | 98,600.03 | 75,846.18 | 1,308,450 |
| 2025-01-09 | 99,400.03 | 99,400.03 | 98,700.03 | 99,300.03 | 76,384.64 | 766,480 |
| 2025-01-08 | 99,400.03 | 99,500.03 | 98,400.03 | 99,400.03 | 76,461.56 | 829,270 |
| 2025-01-07 | 99,700.03 | 99,900.03 | 98,500.03 | 99,500.03 | 76,538.49 | 800,280 |
| 2025-01-06 | 99,500.03 | 99,900.03 | 99,000.03 | 99,700.03 | 76,692.33 | 993,070 |
| 2025-01-03 | 99,900.03 | 99,900.03 | 98,900.03 | 99,500.03 | 76,538.49 | 966,810 |
| 2025-01-02 | 100,100.03 | 100,100.03 | 99,000.03 | 99,900.03 | 76,846.18 | 1,035,840 |
| 2024-12-31 | 100,500.03 | 100,500.03 | 99,400.03 | 100,000.03 | 76,923.10 | 1,175,590 |
| 2024-12-30 | 100,200.03 | 100,800.03 | 99,700.03 | 100,100.03 | 77,000.03 | 977,470 |
| 2024-12-27 | 101,600.03 | 101,800.03 | 101,000.03 | 101,200.03 | 77,846.18 | 2,471,169 |
| 2024-12-26 | 102,000.03 | 102,200.03 | 101,000.03 | 101,500.03 | 78,076.95 | 8,633,037 |
| 2024-12-25 | 101,100.03 | 102,000.03 | 100,500.03 | 102,000.03 | 78,461.56 | 1,219,660 |
| 2024-12-24 | 100,600.03 | 101,000.03 | 99,800.03 | 101,000.03 | 77,692.33 | 13,068,636 |
| 2024-12-23 | 100,300.03 | 101,100.03 | 99,500.03 | 100,600.03 | 77,384.64 | 992,030 |
| 2024-12-20 | 100,000.03 | 100,900.03 | 99,200.03 | 99,200.03 | 76,307.72 | 1,414,010 |
| 2024-12-19 | 100,500.03 | 100,500.03 | 98,000.03 | 100,000.03 | 76,923.10 | 1,587,819 |
| 2024-12-18 | 101,400.03 | 101,400.03 | 100,500.03 | 100,700.03 | 77,461.56 | 1,305,070 |
| 2024-12-17 | 102,000.03 | 102,200.03 | 100,800.03 | 101,600.03 | 78,153.87 | 1,637,219 |
| 2024-12-16 | 102,400.03 | 102,400.03 | 101,100.03 | 102,000.03 | 78,461.56 | 836,680 |
| 2024-12-13 | 102,800.03 | 102,800.03 | 101,800.03 | 102,400.03 | 78,769.26 | 747,760 |
| 2024-12-12 | 102,900.03 | 103,500.03 | 102,000.03 | 102,900.03 | 79,153.87 | 1,248,781 |
| 2024-12-11 | 102,600.03 | 103,700.03 | 101,800.03 | 102,900.03 | 79,153.87 | 1,125,020 |
| 2024-12-10 | 102,600.03 | 102,700.03 | 101,900.03 | 102,600.03 | 78,923.10 | 713,440 |
| 2024-12-09 | 102,500.03 | 103,500.03 | 101,500.03 | 102,700.03 | 79,000.03 | 885,430 |
| 2024-12-06 | 102,800.03 | 103,000.03 | 101,900.03 | 102,800.03 | 79,076.95 | 831,220 |
| 2024-12-05 | 101,400.03 | 103,000.03 | 100,900.03 | 103,000.03 | 79,230.80 | 1,027,650 |
| 2024-12-04 | 101,400.03 | 101,500.03 | 100,400.03 | 101,400.03 | 78,000.03 | 1,555,189 |
| 2024-12-03 | 102,000.03 | 102,300.03 | 101,000.03 | 101,500.03 | 78,076.95 | 1,353,300 |
| 2024-12-02 | 102,600.03 | 102,700.03 | 101,300.03 | 102,300.03 | 78,692.33 | 749,190 |
| 2024-11-29 | 102,200.03 | 102,400.03 | 100,400.03 | 102,400.03 | 78,769.26 | 876,720 |
| 2024-11-28 | 102,500.03 | 102,900.03 | 101,800.03 | 102,200.03 | 78,615.41 | 826,540 |
| 2024-11-27 | 103,000.03 | 103,300.03 | 102,100.03 | 102,400.03 | 78,769.26 | 739,440 |
| 2024-11-26 | 102,900.03 | 103,300.03 | 102,400.03 | 103,200.03 | 79,384.64 | 752,310 |
| 2024-11-25 | 101,600.03 | 102,800.03 | 101,500.03 | 102,800.03 | 79,076.95 | 1,005,680 |
| 2024-11-22 | 101,700.03 | 102,400.03 | 101,000.03 | 101,700.03 | 78,230.79 | 786,240 |
| 2024-11-21 | 102,000.03 | 102,200.03 | 100,200.03 | 101,700.03 | 78,230.79 | 900,900 |
| 2024-11-20 | 101,300.03 | 102,300.03 | 100,100.03 | 102,000.03 | 78,461.56 | 948,090 |
| 2024-11-19 | 102,000.03 | 102,200.03 | 100,300.03 | 101,700.03 | 78,230.79 | 753,870 |
| 2024-11-18 | 102,900.03 | 103,000.03 | 101,000.03 | 101,700.03 | 78,230.79 | 985,270 |
| 2024-11-15 | 103,100.03 | 103,400.03 | 101,500.03 | 103,300.03 | 79,461.56 | 1,607,059 |
| 2024-11-14 | 103,600.03 | 103,700.03 | 102,100.03 | 103,300.03 | 79,461.56 | 864,500 |
| 2024-11-13 | 104,100.03 | 104,400.03 | 103,000.03 | 103,600.03 | 79,692.33 | 916,630 |
| 2024-11-12 | 104,500.03 | 105,000.03 | 103,100.03 | 104,500.03 | 80,384.64 | 928,590 |
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.