VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 198,700
-4,300 (-2.12%)
At close: Jan 9, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 204,500.00 | 209,000.00 | 201,700.00 | 209,000.00 | 209,000.00 | 1.75% | 1,398,982 |
| Dec 30, 2025 | 208,000.00 | 208,200.00 | 199,600.00 | 205,400.00 | 205,400.00 | -1.34% | 3,522,308 |
| Dec 29, 2025 | 208,400.00 | 211,200.00 | 206,700.00 | 208,200.00 | 208,200.00 | 0.14% | 3,278,627 |
| Dec 26, 2025 | 208,700.00 | 212,500.00 | 205,000.00 | 207,900.00 | 207,900.00 | -1.93% | 2,040,170 |
| Dec 25, 2025 | 197,400.00 | 212,900.00 | 195,800.00 | 212,000.00 | 212,000.00 | 6.53% | 3,522,220 |
| Dec 24, 2025 | 206,000.00 | 206,200.00 | 199,000.00 | 199,000.00 | 199,000.00 | -3.63% | 2,208,411 |
| Dec 23, 2025 | 205,500.00 | 210,000.00 | 202,300.00 | 206,500.00 | 206,500.00 | 0.24% | 1,849,989 |
| Dec 22, 2025 | 200,000.00 | 207,000.00 | 197,600.00 | 206,000.00 | 206,000.00 | 3.05% | 1,855,690 |
| Dec 19, 2025 | 194,000.00 | 199,900.00 | 191,800.00 | 199,900.00 | 199,900.00 | 3.09% | 2,218,689 |
| Dec 18, 2025 | 185,100.00 | 196,000.00 | 182,900.00 | 193,900.00 | 193,900.00 | 4.75% | 4,834,388 |
| Dec 17, 2025 | 191,600.00 | 191,600.00 | 185,100.00 | 185,100.00 | 185,100.00 | -3.34% | 4,932,536 |
| Dec 16, 2025 | 186,100.00 | 191,500.00 | 181,800.00 | 191,500.00 | 191,500.00 | 2.96% | 1,588,910 |
| Dec 15, 2025 | 184,000.00 | 187,000.00 | 183,000.00 | 186,000.00 | 186,000.00 | 0.54% | 1,405,947 |
| Dec 12, 2025 | 185,000.00 | 190,500.00 | 179,800.00 | 185,000.00 | 185,000.00 | -1.60% | 2,000,041 |
| Dec 11, 2025 | 195,700.00 | 196,300.00 | 187,900.00 | 188,000.00 | 188,000.00 | -4.37% | 2,238,020 |
| Dec 10, 2025 | 200,500.00 | 201,000.00 | 193,600.00 | 196,600.00 | 196,600.00 | -1.70% | 3,180,026 |
| Dec 9, 2025 | 205,000.00 | 205,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -3.10% | 1,985,792 |
| Dec 8, 2025 | 204,400.00 | 207,500.00 | 200,900.00 | 206,400.00 | 206,400.00 | -0.53% | 2,113,036 |
| Dec 5, 2025 | 204,200.00 | 207,500.00 | 200,000.00 | 207,500.00 | 207,500.00 | 0.73% | 2,327,074 |
| Dec 4, 2025 | 214,100.00 | 214,100.00 | 206,000.00 | 206,000.00 | 206,000.00 | -3.74% | 2,556,382 |
| Dec 3, 2025 | 218,200.00 | 218,300.00 | 212,200.00 | 214,000.00 | 214,000.00 | -1.79% | 2,258,369 |
| Dec 2, 2025 | 204,000.00 | 218,100.00 | 201,600.00 | 217,900.00 | 217,900.00 | 6.87% | 3,588,369 |
| Dec 1, 2025 | 203,700.00 | 210,700.00 | 200,700.00 | 203,900.00 | 203,900.00 | 0.20% | 2,561,273 |
| Nov 28, 2025 | 201,000.00 | 206,800.00 | 196,800.00 | 203,500.00 | 203,500.00 | 0.74% | 1,511,169 |
| Nov 27, 2025 | 207,000.00 | 207,800.00 | 193,300.00 | 202,000.00 | 202,000.00 | -2.79% | 5,642,910 |
| Nov 26, 2025 | 218,500.00 | 220,000.00 | 206,900.00 | 207,800.00 | 207,800.00 | -5.16% | 2,259,713 |
| Nov 25, 2025 | 205,300.00 | 219,100.00 | 203,500.00 | 219,100.00 | 219,100.00 | 6.98% | 3,217,455 |
| Nov 24, 2025 | 194,700.00 | 205,100.00 | 193,000.00 | 204,800.00 | 204,800.00 | 5.24% | 2,863,015 |
| Nov 21, 2025 | 191,000.00 | 197,100.00 | 188,600.00 | 194,600.00 | 194,600.00 | 2.21% | 1,927,484 |
| Nov 20, 2025 | 177,500.00 | 190,400.00 | 177,200.00 | 190,400.00 | 190,400.00 | 6.97% | 3,917,878 |
| Nov 19, 2025 | 178,700.00 | 179,100.00 | 176,100.00 | 178,000.00 | 178,000.00 | -0.61% | 1,970,524 |
| Nov 18, 2025 | 180,200.00 | 180,200.00 | 177,000.00 | 179,100.00 | 179,100.00 | 0.06% | 2,485,978 |
| Nov 17, 2025 | 176,400.00 | 179,000.00 | 174,500.00 | 179,000.00 | 179,000.00 | 1.47% | 2,403,637 |
| Nov 14, 2025 | 175,600.00 | 177,000.00 | 173,300.00 | 176,400.00 | 176,400.00 | 0.06% | 1,850,916 |
| Nov 13, 2025 | 175,800.00 | 177,800.00 | 174,200.00 | 176,300.00 | 176,300.00 | 0.11% | 2,925,084 |
| Nov 12, 2025 | 175,000.00 | 177,000.00 | 170,300.00 | 176,100.00 | 176,100.00 | 0.69% | 1,924,204 |
| Nov 11, 2025 | 176,500.00 | 177,500.00 | 170,500.00 | 174,900.00 | 174,900.00 | -0.91% | 2,018,994 |
| Nov 10, 2025 | 178,500.00 | 181,000.00 | 175,300.00 | 176,500.00 | 176,500.00 | -0.84% | 1,929,763 |
| Nov 7, 2025 | 178,500.00 | 180,000.00 | 172,900.00 | 178,000.00 | 178,000.00 | -1.60% | 2,270,901 |
| Nov 6, 2025 | 184,800.00 | 186,500.00 | 180,900.00 | 180,900.00 | 180,900.00 | -1.95% | 1,940,242 |
| Nov 5, 2025 | 185,300.00 | 186,500.00 | 183,000.00 | 184,500.00 | 184,500.00 | -0.70% | 2,240,927 |
| Nov 4, 2025 | 184,000.00 | 189,000.00 | 182,800.00 | 185,800.00 | 185,800.00 | 1.25% | 4,032,031 |
| Nov 3, 2025 | 186,800.00 | 189,900.00 | 183,100.00 | 183,500.00 | 183,500.00 | -1.87% | 3,220,378 |
| Oct 31, 2025 | 194,000.00 | 194,200.00 | 184,500.00 | 187,000.00 | 187,000.00 | -4.35% | 3,043,935 |
| Oct 30, 2025 | 195,100.00 | 201,200.00 | 192,600.00 | 195,500.00 | 195,500.00 | 0.21% | 4,089,629 |