VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 151,800
-5,500 (-3.50%)
At close: Mar 23, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 157,500.00 | 157,500.00 | 151,300.00 | 157,300.00 | 157,300.00 | -0.88% | 1,796,975 |
| Mar 19, 2026 | 158,400.00 | 158,800.00 | 155,000.00 | 158,700.00 | 158,700.00 | -0.81% | 2,097,133 |
| Mar 18, 2026 | 156,200.00 | 160,000.00 | 155,200.00 | 160,000.00 | 160,000.00 | 1.91% | 2,844,981 |
| Mar 17, 2026 | 154,000.00 | 157,000.00 | 154,000.00 | 157,000.00 | 157,000.00 | 1.95% | 1,244,943 |
| Mar 16, 2026 | 156,000.00 | 156,000.00 | 152,600.00 | 154,000.00 | 154,000.00 | -1.79% | 1,225,616 |
| Mar 13, 2026 | 152,600.00 | 157,000.00 | 152,600.00 | 156,800.00 | 156,800.00 | 2.62% | 1,333,985 |
| Mar 12, 2026 | 155,000.00 | 157,900.00 | 152,800.00 | 152,800.00 | 152,800.00 | -4.32% | 1,394,827 |
| Mar 11, 2026 | 157,000.00 | 160,000.00 | 152,800.00 | 159,700.00 | 159,700.00 | 3.03% | 1,636,022 |
| Mar 10, 2026 | 154,300.00 | 156,000.00 | 150,700.00 | 155,000.00 | 155,000.00 | 1.31% | 1,425,846 |
| Mar 9, 2026 | 149,500.00 | 153,000.00 | 145,500.00 | 153,000.00 | 153,000.00 | -2.17% | 1,154,638 |
| Mar 6, 2026 | 156,000.00 | 158,500.00 | 152,200.00 | 156,400.00 | 156,400.00 | - | 1,625,685 |
| Mar 5, 2026 | 163,300.00 | 163,700.00 | 156,000.00 | 156,400.00 | 156,400.00 | -4.17% | 1,569,341 |
| Mar 4, 2026 | 163,600.00 | 166,000.00 | 155,800.00 | 163,200.00 | 163,200.00 | -0.55% | 1,680,859 |
| Mar 3, 2026 | 168,300.00 | 170,000.00 | 164,100.00 | 164,100.00 | 164,100.00 | -2.90% | 1,195,383 |
| Mar 2, 2026 | 170,500.00 | 171,600.00 | 168,200.00 | 169,000.00 | 169,000.00 | -3.87% | 1,190,615 |
| Feb 27, 2026 | 177,800.00 | 178,500.00 | 175,200.00 | 175,800.00 | 175,800.00 | -1.51% | 1,136,006 |
| Feb 26, 2026 | 177,500.00 | 179,100.00 | 173,700.00 | 178,500.00 | 178,500.00 | - | 1,233,346 |
| Feb 25, 2026 | 180,200.00 | 183,500.00 | 177,000.00 | 178,500.00 | 178,500.00 | -4.34% | 1,188,961 |
| Feb 24, 2026 | 174,900.00 | 186,600.00 | 170,700.00 | 186,600.00 | 186,600.00 | 6.69% | 2,090,266 |
| Feb 23, 2026 | 169,500.00 | 175,000.00 | 169,200.00 | 174,900.00 | 174,900.00 | 3.37% | 1,270,781 |
| Feb 13, 2026 | 168,000.00 | 169,500.00 | 165,500.00 | 169,200.00 | 169,200.00 | 0.71% | 1,250,994 |
| Feb 12, 2026 | 168,000.00 | 170,000.00 | 165,700.00 | 168,000.00 | 168,000.00 | - | 1,081,684 |
| Feb 11, 2026 | 162,500.00 | 168,000.00 | 161,200.00 | 168,000.00 | 168,000.00 | 3.07% | 2,045,477 |
| Feb 10, 2026 | 164,000.00 | 165,000.00 | 161,500.00 | 163,000.00 | 163,000.00 | -1.21% | 1,051,092 |
| Feb 9, 2026 | 166,000.00 | 168,500.00 | 164,500.00 | 165,000.00 | 165,000.00 | -0.60% | 3,120,240 |
| Feb 6, 2026 | 165,000.00 | 166,100.00 | 161,400.00 | 166,000.00 | 166,000.00 | -0.30% | 1,270,469 |
| Feb 5, 2026 | 164,000.00 | 170,000.00 | 162,200.00 | 166,500.00 | 166,500.00 | 0.91% | 2,284,493 |
| Feb 4, 2026 | 166,000.00 | 167,000.00 | 161,200.00 | 165,000.00 | 165,000.00 | -1.79% | 1,590,490 |
| Feb 3, 2026 | 168,800.00 | 170,000.00 | 164,800.00 | 168,000.00 | 168,000.00 | -1.18% | 1,327,295 |
| Feb 2, 2026 | 170,700.00 | 171,700.00 | 160,300.00 | 170,000.00 | 170,000.00 | -0.29% | 1,502,441 |
| Jan 30, 2026 | 164,300.00 | 170,500.00 | 159,400.00 | 170,500.00 | 170,500.00 | 3.96% | 1,701,956 |
| Jan 29, 2026 | 172,000.00 | 172,900.00 | 161,000.00 | 164,000.00 | 164,000.00 | -4.37% | 1,788,137 |
| Jan 28, 2026 | 179,000.00 | 180,200.00 | 166,600.00 | 171,500.00 | 171,500.00 | -4.08% | 1,976,234 |
| Jan 27, 2026 | 182,200.00 | 183,500.00 | 178,800.00 | 178,800.00 | 178,800.00 | -1.76% | 1,911,374 |
| Jan 26, 2026 | 189,700.00 | 189,900.00 | 182,000.00 | 182,000.00 | 182,000.00 | -5.99% | 1,461,808 |
| Jan 23, 2026 | 181,500.00 | 193,600.00 | 179,900.00 | 193,600.00 | 193,600.00 | 6.96% | 2,923,802 |
| Jan 22, 2026 | 181,000.00 | 182,100.00 | 179,100.00 | 181,000.00 | 181,000.00 | -0.44% | 1,517,972 |
| Jan 21, 2026 | 181,500.00 | 183,500.00 | 178,100.00 | 181,800.00 | 181,800.00 | - | 2,781,617 |
| Jan 20, 2026 | 185,500.00 | 186,000.00 | 181,300.00 | 181,800.00 | 181,800.00 | -1.73% | 2,248,587 |
| Jan 19, 2026 | 184,500.00 | 187,000.00 | 182,200.00 | 185,000.00 | 185,000.00 | 0.54% | 1,478,841 |
| Jan 16, 2026 | 180,500.00 | 187,000.00 | 179,600.00 | 184,000.00 | 184,000.00 | 1.94% | 1,572,618 |
| Jan 15, 2026 | 188,500.00 | 188,500.00 | 177,500.00 | 180,500.00 | 180,500.00 | -4.70% | 1,645,738 |
| Jan 14, 2026 | 194,200.00 | 195,200.00 | 186,000.00 | 189,400.00 | 189,400.00 | -2.87% | 3,376,235 |
| Jan 13, 2026 | 194,000.00 | 196,500.00 | 190,200.00 | 195,000.00 | 195,000.00 | - | 1,979,260 |
| Jan 12, 2026 | 197,800.00 | 198,000.00 | 188,000.00 | 195,000.00 | 195,000.00 | -1.86% | 1,970,511 |
| Jan 9, 2026 | 201,700.00 | 202,700.00 | 190,000.00 | 198,700.00 | 198,700.00 | -2.12% | 2,539,222 |
| Jan 8, 2026 | 210,000.00 | 211,200.00 | 199,500.00 | 203,000.00 | 203,000.00 | -3.15% | 2,236,188 |
| Jan 7, 2026 | 212,500.00 | 212,700.00 | 207,900.00 | 209,600.00 | 209,600.00 | -1.23% | 1,673,761 |
| Jan 6, 2026 | 207,500.00 | 215,500.00 | 205,200.00 | 212,200.00 | 212,200.00 | 2.27% | 2,099,376 |
| Jan 5, 2026 | 207,000.00 | 209,500.00 | 203,700.00 | 207,500.00 | 207,500.00 | -0.72% | 1,975,057 |