Vietjet Aviation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 104,600.03 | 104,800.03 | 103,400.03 | 104,500.03 | 80,384.64 | 2,166,839 |
| 2024-11-08 | 104,300.03 | 104,600.03 | 103,500.03 | 104,600.03 | 80,461.56 | 898,560 |
| 2024-11-07 | 105,000.03 | 105,000.03 | 104,100.03 | 104,300.03 | 80,230.80 | 2,143,569 |
| 2024-11-06 | 103,600.03 | 105,000.03 | 103,100.03 | 104,900.03 | 80,692.33 | 3,193,709 |
| 2024-11-05 | 104,000.03 | 104,100.03 | 102,600.03 | 103,500.03 | 79,615.41 | 1,081,990 |
| 2024-11-04 | 104,700.03 | 104,700.03 | 103,400.03 | 104,000.03 | 80,000.03 | 2,216,369 |
| 2024-11-01 | 104,900.03 | 104,900.03 | 103,500.03 | 104,700.03 | 80,538.49 | 2,645,369 |
| 2024-10-31 | 103,800.03 | 105,000.03 | 103,500.03 | 105,000.03 | 80,769.26 | 1,529,060 |
| 2024-10-30 | 103,900.03 | 104,000.03 | 103,000.03 | 103,900.03 | 79,923.10 | 2,211,299 |
| 2024-10-29 | 103,700.03 | 104,000.03 | 103,200.03 | 103,900.03 | 79,923.10 | 2,164,109 |
| 2024-10-28 | 104,200.03 | 104,200.03 | 102,900.03 | 103,600.03 | 79,692.33 | 1,006,460 |
| 2024-10-25 | 104,200.03 | 104,300.03 | 103,400.03 | 104,200.03 | 80,153.87 | 2,255,109 |
| 2024-10-24 | 104,500.03 | 104,500.03 | 103,600.03 | 104,200.03 | 80,153.87 | 4,707,818 |
| 2024-10-23 | 104,200.03 | 105,000.03 | 103,900.03 | 104,400.03 | 80,307.72 | 1,139,060 |
| 2024-10-22 | 105,400.03 | 105,400.03 | 104,200.03 | 104,200.03 | 80,153.87 | 4,797,518 |
| 2024-10-21 | 105,700.03 | 105,700.03 | 104,300.03 | 105,600.03 | 81,230.80 | 1,075,100 |
| 2024-10-18 | 105,300.03 | 106,500.03 | 104,400.03 | 106,500.03 | 81,923.10 | 1,296,100 |
| 2024-10-17 | 105,800.03 | 105,800.03 | 104,200.03 | 105,300.03 | 81,000.03 | 1,494,870 |
| 2024-10-16 | 105,500.03 | 105,900.03 | 103,800.03 | 105,800.03 | 81,384.64 | 1,772,289 |
| 2024-10-15 | 107,300.04 | 107,400.04 | 105,300.03 | 105,900.03 | 81,461.57 | 1,457,170 |
| 2024-10-14 | 109,000.04 | 109,400.04 | 106,000.03 | 107,300.04 | 82,538.49 | 1,435,590 |
| 2024-10-11 | 106,100.03 | 109,500.04 | 106,000.03 | 108,900.04 | 83,769.26 | 2,121,599 |
| 2024-10-10 | 105,600.03 | 106,000.03 | 104,600.03 | 106,000.03 | 81,538.49 | 4,811,298 |
| 2024-10-09 | 104,800.03 | 105,900.03 | 104,100.03 | 105,600.03 | 81,230.80 | 1,157,910 |
| 2024-10-08 | 105,000.03 | 105,200.03 | 104,000.03 | 104,800.03 | 80,615.41 | 1,279,850 |
| 2024-10-07 | 105,300.03 | 105,500.03 | 104,000.03 | 105,000.03 | 80,769.26 | 859,820 |
| 2024-10-04 | 105,600.03 | 105,700.03 | 104,800.03 | 105,300.03 | 81,000.03 | 960,180 |
| 2024-10-03 | 105,000.03 | 106,100.03 | 104,600.03 | 105,500.03 | 81,153.87 | 1,031,940 |
| 2024-10-02 | 105,100.03 | 105,300.03 | 103,800.03 | 105,000.03 | 80,769.26 | 857,350 |
| 2024-10-01 | 105,000.03 | 105,500.03 | 104,800.03 | 105,300.03 | 81,000.03 | 1,028,950 |
| 2024-09-30 | 105,100.03 | 105,200.03 | 104,300.03 | 105,000.03 | 80,769.26 | 855,270 |
| 2024-09-27 | 105,200.03 | 105,300.03 | 104,000.03 | 105,100.03 | 80,846.18 | 917,930 |
| 2024-09-26 | 104,700.03 | 105,100.03 | 104,200.03 | 105,100.03 | 80,846.18 | 1,219,920 |
| 2024-09-25 | 105,300.03 | 105,300.03 | 104,200.03 | 104,600.03 | 80,461.56 | 2,564,899 |
| 2024-09-24 | 105,000.03 | 105,200.03 | 104,500.03 | 105,100.03 | 80,846.18 | 1,565,979 |
| 2024-09-23 | 105,300.03 | 105,500.03 | 104,500.03 | 105,000.03 | 80,769.26 | 733,070 |
| 2024-09-20 | 105,200.03 | 105,400.03 | 104,300.03 | 105,200.03 | 80,923.10 | 1,596,139 |
| 2024-09-19 | 105,000.03 | 105,200.03 | 104,600.03 | 105,100.03 | 80,846.18 | 1,002,300 |
| 2024-09-18 | 105,000.03 | 105,500.03 | 104,200.03 | 105,100.03 | 80,846.18 | 1,078,350 |
| 2024-09-17 | 104,000.03 | 105,000.03 | 103,600.03 | 105,000.03 | 80,769.26 | 1,355,120 |
| 2024-09-16 | 104,900.03 | 105,200.03 | 103,400.03 | 104,000.03 | 80,000.03 | 1,005,160 |
| 2024-09-13 | 105,500.03 | 105,500.03 | 103,800.03 | 104,800.03 | 80,615.41 | 1,130,610 |
| 2024-09-12 | 105,500.03 | 105,700.03 | 104,800.03 | 105,300.03 | 81,000.03 | 814,450 |
| 2024-09-11 | 104,200.03 | 105,800.03 | 103,900.03 | 105,000.03 | 80,769.26 | 2,354,949 |
| 2024-09-10 | 103,400.03 | 104,800.03 | 103,300.03 | 104,200.03 | 80,153.87 | 1,046,500 |
| 2024-09-09 | 104,000.03 | 104,000.03 | 102,100.03 | 103,000.03 | 79,230.80 | 1,696,239 |
| 2024-09-06 | 104,000.03 | 104,800.03 | 102,900.03 | 103,800.03 | 79,846.18 | 1,003,600 |
| 2024-09-05 | 104,000.03 | 105,000.03 | 103,000.03 | 103,800.03 | 79,846.18 | 1,004,510 |
| 2024-09-04 | 104,400.03 | 105,000.03 | 103,000.03 | 104,300.03 | 80,230.80 | 804,440 |
| 2024-08-30 | 104,900.03 | 105,500.03 | 104,700.03 | 105,300.03 | 81,000.03 | 1,012,570 |
| 2024-08-29 | 103,800.03 | 104,800.03 | 103,300.03 | 104,700.03 | 80,538.49 | 1,058,850 |
| 2024-08-28 | 104,200.03 | 104,200.03 | 103,400.03 | 103,800.03 | 79,846.18 | 1,397,240 |
| 2024-08-27 | 104,500.03 | 104,800.03 | 103,900.03 | 104,000.03 | 80,000.03 | 1,413,750 |
| 2024-08-26 | 104,500.03 | 105,000.03 | 104,000.03 | 104,500.03 | 80,384.64 | 2,728,309 |
| 2024-08-23 | 104,700.03 | 104,700.03 | 103,800.03 | 104,500.03 | 80,384.64 | 2,302,559 |
| 2024-08-22 | 105,000.03 | 105,300.03 | 103,800.03 | 104,500.03 | 80,384.64 | 770,510 |
| 2024-08-21 | 105,200.03 | 105,700.03 | 103,900.03 | 104,900.03 | 80,692.33 | 1,931,799 |
| 2024-08-20 | 105,200.03 | 105,600.03 | 103,900.03 | 105,400.03 | 81,076.95 | 2,454,789 |
| 2024-08-19 | 105,300.03 | 105,900.03 | 104,200.03 | 105,000.03 | 80,769.26 | 697,320 |
| 2024-08-16 | 103,200.03 | 106,000.03 | 102,000.03 | 105,000.03 | 80,769.26 | 4,547,594 |
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.