VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 127,700
-1,300 (-1.01%)
At close: Aug 7, 2025
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 127,300.00 | 129,500.00 | 125,300.00 | 129,000.00 | 129,000.00 | 1.34% | 2,503,140 |
| Aug 5, 2025 | 129,000.00 | 131,900.00 | 120,000.00 | 127,300.00 | 127,300.00 | - | 4,403,363 |
| Aug 4, 2025 | 117,000.00 | 127,300.00 | 116,200.00 | 127,300.00 | 127,300.00 | 6.97% | 3,558,705 |
| Aug 1, 2025 | 121,200.00 | 121,200.00 | 117,000.00 | 119,000.00 | 119,000.00 | -1.82% | 8,572,033 |
| Jul 31, 2025 | 120,700.00 | 122,500.00 | 115,000.00 | 121,200.00 | 121,200.00 | 2.11% | 2,971,578 |
| Jul 30, 2025 | 118,300.00 | 123,900.00 | 117,500.00 | 118,700.00 | 118,700.00 | 0.34% | 2,237,427 |
| Jul 29, 2025 | 127,900.00 | 127,900.00 | 118,200.00 | 118,300.00 | 118,300.00 | -6.85% | 3,097,590 |
| Jul 28, 2025 | 124,300.00 | 129,700.00 | 124,000.00 | 127,000.00 | 127,000.00 | 4.18% | 3,346,512 |
| Jul 25, 2025 | 114,200.00 | 121,900.00 | 112,200.00 | 121,900.00 | 121,900.00 | 6.93% | 4,876,325 |
| Jul 24, 2025 | 116,400.00 | 116,400.00 | 109,400.00 | 114,000.00 | 114,000.00 | 4.78% | 3,163,885 |
| Jul 23, 2025 | 108,000.00 | 108,800.00 | 107,500.00 | 108,800.00 | 108,800.00 | 6.98% | 1,975,047 |
| Jul 22, 2025 | 95,500.00 | 101,700.00 | 95,500.00 | 101,700.00 | 101,700.00 | 6.94% | 23,829,310 |
| Jul 21, 2025 | 94,000.00 | 96,300.00 | 93,900.00 | 95,100.00 | 95,100.00 | 1.93% | 1,562,403 |
| Jul 18, 2025 | 95,500.00 | 96,200.00 | 93,000.00 | 93,300.00 | 93,300.00 | -1.06% | 3,037,941 |
| Jul 17, 2025 | 96,000.00 | 97,800.00 | 94,300.00 | 94,300.00 | 94,300.00 | -1.77% | 2,114,554 |
| Jul 16, 2025 | 97,000.00 | 97,500.00 | 95,500.00 | 96,000.00 | 96,000.00 | -1.54% | 1,961,982 |
| Jul 15, 2025 | 100,000.00 | 100,100.00 | 97,500.00 | 97,500.00 | 97,500.00 | -1.52% | 1,905,177 |
| Jul 14, 2025 | 100,400.00 | 100,900.00 | 98,200.00 | 99,000.00 | 99,000.00 | -1.00% | 1,881,747 |
| Jul 11, 2025 | 96,000.00 | 100,000.00 | 95,700.00 | 100,000.00 | 100,000.00 | 4.17% | 3,002,215 |
| Jul 10, 2025 | 94,100.00 | 96,000.00 | 93,700.00 | 96,000.00 | 96,000.00 | 2.13% | 1,874,511 |
| Jul 9, 2025 | 95,000.00 | 95,200.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.05% | 1,545,328 |
| Jul 8, 2025 | 90,000.00 | 95,000.00 | 89,500.00 | 95,000.00 | 95,000.00 | 5.56% | 2,361,949 |
| Jul 7, 2025 | 89,700.00 | 90,300.00 | 88,700.00 | 90,000.00 | 90,000.00 | 0.22% | 939,884 |
| Jul 4, 2025 | 89,100.00 | 90,000.00 | 88,500.00 | 89,800.00 | 89,800.00 | 0.90% | 1,233,498 |
| Jul 3, 2025 | 87,300.00 | 90,400.00 | 87,300.00 | 89,000.00 | 89,000.00 | -1.33% | 722,284 |
| Jul 2, 2025 | 90,500.00 | 90,500.00 | 89,900.00 | 90,200.00 | 90,200.00 | -0.33% | 599,173 |
| Jul 1, 2025 | 88,200.00 | 91,000.00 | 88,200.00 | 90,500.00 | 90,500.00 | 2.72% | 5,676,425 |
| Jun 30, 2025 | 87,500.00 | 88,800.00 | 87,500.00 | 88,100.00 | 88,100.00 | 1.03% | 603,654 |
| Jun 27, 2025 | 87,200.00 | 87,900.00 | 87,100.00 | 87,200.00 | 87,200.00 | 0.11% | 708,296 |
| Jun 26, 2025 | 87,200.00 | 87,800.00 | 87,100.00 | 87,100.00 | 87,100.00 | - | 521,154 |
| Jun 25, 2025 | 87,600.00 | 88,300.00 | 87,100.00 | 87,100.00 | 87,100.00 | -1.14% | 4,855,066 |
| Jun 24, 2025 | 87,500.00 | 88,100.00 | 87,300.00 | 88,100.00 | 88,100.00 | 0.69% | 661,977 |
| Jun 23, 2025 | 87,900.00 | 87,900.00 | 86,900.00 | 87,500.00 | 87,500.00 | -1.35% | 5,261,198 |
| Jun 20, 2025 | 88,800.00 | 88,800.00 | 87,700.00 | 88,700.00 | 88,700.00 | 0.23% | 698,459 |
| Jun 19, 2025 | 87,300.00 | 89,200.00 | 87,000.00 | 88,500.00 | 88,500.00 | 0.91% | 2,551,380 |
| Jun 18, 2025 | 87,700.00 | 88,100.00 | 87,400.00 | 87,700.00 | 87,700.00 | - | 813,069 |
| Jun 17, 2025 | 88,000.00 | 88,100.00 | 87,100.00 | 87,700.00 | 87,700.00 | -0.11% | 821,371 |
| Jun 16, 2025 | 87,800.00 | 87,800.00 | 86,800.00 | 87,800.00 | 87,800.00 | -0.23% | 747,735 |
| Jun 13, 2025 | 87,500.00 | 88,000.00 | 86,800.00 | 88,000.00 | 88,000.00 | -1.01% | 2,502,348 |
| Jun 12, 2025 | 87,700.00 | 89,300.00 | 87,700.00 | 88,900.00 | 88,900.00 | 1.48% | 661,154 |
| Jun 11, 2025 | 88,800.00 | 89,000.00 | 87,600.00 | 87,600.00 | 87,600.00 | -1.57% | 2,834,983 |
| Jun 10, 2025 | 89,000.00 | 89,500.00 | 88,100.00 | 89,000.00 | 89,000.00 | 0.23% | 909,807 |
| Jun 9, 2025 | 90,000.00 | 90,000.00 | 88,000.00 | 88,800.00 | 88,800.00 | -1.33% | 1,490,587 |
| Jun 6, 2025 | 90,500.00 | 91,000.00 | 88,800.00 | 90,000.00 | 90,000.00 | -1.42% | 1,149,043 |
| Jun 5, 2025 | 92,000.00 | 92,000.00 | 91,000.00 | 91,300.00 | 91,300.00 | -0.54% | 849,077 |
| Jun 4, 2025 | 89,800.00 | 92,500.00 | 89,300.00 | 91,800.00 | 91,800.00 | 2.23% | 1,518,017 |
| Jun 3, 2025 | 90,000.00 | 91,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | 0.34% | 802,135 |
| Jun 2, 2025 | 86,900.00 | 90,100.00 | 86,500.00 | 89,500.00 | 89,500.00 | 2.87% | 1,288,752 |
| May 30, 2025 | 87,100.00 | 87,700.00 | 86,600.00 | 87,000.00 | 87,000.00 | -0.57% | 982,440 |
| May 29, 2025 | 87,500.00 | 87,700.00 | 87,200.00 | 87,500.00 | 87,500.00 | -0.57% | 1,614,091 |