VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 180,000
-4,000 (-2.17%)
At close: Oct 24, 2025
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 184,000.00 | 184,500.00 | 173,500.00 | 180,000.00 | 180,000.00 | -2.17% | 3,507,841 |
| Oct 23, 2025 | 180,100.00 | 185,100.00 | 180,100.00 | 184,000.00 | 184,000.00 | 2.11% | 2,604,273 |
| Oct 22, 2025 | 180,500.00 | 181,300.00 | 177,100.00 | 180,200.00 | 180,200.00 | 0.11% | 3,224,786 |
| Oct 21, 2025 | 174,500.00 | 186,700.00 | 174,500.00 | 180,000.00 | 180,000.00 | 3.15% | 5,176,149 |
| Oct 20, 2025 | 174,500.00 | 180,000.00 | 165,600.00 | 174,500.00 | 174,500.00 | -0.29% | 5,695,073 |
| Oct 17, 2025 | 173,600.00 | 179,000.00 | 169,000.00 | 175,000.00 | 175,000.00 | 0.86% | 4,464,510 |
| Oct 16, 2025 | 164,000.00 | 173,500.00 | 161,200.00 | 173,500.00 | 173,500.00 | 6.38% | 7,114,553 |
| Oct 15, 2025 | 156,700.00 | 163,100.00 | 152,800.00 | 163,100.00 | 163,100.00 | 6.95% | 3,789,424 |
| Oct 14, 2025 | 145,500.00 | 152,500.00 | 143,600.00 | 152,500.00 | 152,500.00 | 6.94% | 5,449,864 |
| Oct 13, 2025 | 131,900.00 | 142,600.00 | 130,000.00 | 142,600.00 | 142,600.00 | 6.98% | 4,137,148 |
| Oct 10, 2025 | 133,500.00 | 134,500.00 | 132,000.00 | 133,300.00 | 133,300.00 | 0.15% | 2,207,200 |
| Oct 9, 2025 | 133,500.00 | 133,500.00 | 131,100.00 | 133,100.00 | 133,100.00 | -0.22% | 3,766,430 |
| Oct 8, 2025 | 135,000.00 | 135,000.00 | 132,300.00 | 133,400.00 | 133,400.00 | - | 4,080,457 |
| Oct 7, 2025 | 134,800.00 | 134,800.00 | 131,700.00 | 133,400.00 | 133,400.00 | -0.67% | 2,344,353 |
| Oct 6, 2025 | 129,500.00 | 134,300.00 | 129,500.00 | 134,300.00 | 134,300.00 | 3.87% | 3,546,691 |
| Oct 3, 2025 | 128,700.00 | 130,000.00 | 127,600.00 | 129,300.00 | 129,300.00 | 0.47% | 1,614,349 |
| Oct 2, 2025 | 128,200.00 | 131,500.00 | 127,400.00 | 128,700.00 | 128,700.00 | 0.55% | 2,651,512 |
| Oct 1, 2025 | 129,400.00 | 129,800.00 | 128,000.00 | 128,000.00 | 128,000.00 | -1.23% | 1,676,910 |
| Sep 30, 2025 | 129,800.00 | 131,500.00 | 128,800.00 | 129,600.00 | 129,600.00 | -0.08% | 1,691,379 |
| Sep 29, 2025 | 132,300.00 | 132,500.00 | 128,400.00 | 129,700.00 | 129,700.00 | -2.11% | 1,986,688 |
| Sep 26, 2025 | 136,100.00 | 136,100.00 | 132,500.00 | 132,500.00 | 132,500.00 | -2.50% | 1,762,621 |
| Sep 25, 2025 | 134,000.00 | 137,300.00 | 133,900.00 | 135,900.00 | 135,900.00 | 1.65% | 2,292,127 |
| Sep 24, 2025 | 133,000.00 | 134,000.00 | 130,400.00 | 133,700.00 | 133,700.00 | 0.53% | 1,532,693 |
| Sep 23, 2025 | 135,600.00 | 136,000.00 | 132,700.00 | 133,000.00 | 133,000.00 | -1.85% | 1,764,660 |
| Sep 22, 2025 | 136,500.00 | 136,700.00 | 131,000.00 | 135,500.00 | 135,500.00 | -1.24% | 2,455,577 |
| Sep 19, 2025 | 139,800.00 | 139,800.00 | 135,000.00 | 137,200.00 | 137,200.00 | -1.86% | 2,088,233 |
| Sep 18, 2025 | 142,100.00 | 142,100.00 | 139,200.00 | 139,800.00 | 139,800.00 | -1.55% | 2,104,627 |
| Sep 17, 2025 | 142,000.00 | 142,500.00 | 140,400.00 | 142,000.00 | 142,000.00 | - | 2,024,681 |
| Sep 16, 2025 | 145,700.00 | 147,100.00 | 142,000.00 | 142,000.00 | 142,000.00 | -2.47% | 2,237,359 |
| Sep 15, 2025 | 146,500.00 | 146,500.00 | 143,500.00 | 145,600.00 | 145,600.00 | -0.27% | 2,239,924 |
| Sep 12, 2025 | 145,600.00 | 148,500.00 | 144,500.00 | 146,000.00 | 146,000.00 | 0.41% | 2,320,422 |
| Sep 11, 2025 | 145,000.00 | 146,000.00 | 140,500.00 | 145,400.00 | 145,400.00 | 0.35% | 2,167,630 |
| Sep 10, 2025 | 145,500.00 | 145,600.00 | 141,800.00 | 144,900.00 | 144,900.00 | -0.07% | 1,972,705 |
| Sep 9, 2025 | 142,000.00 | 146,600.00 | 141,900.00 | 145,000.00 | 145,000.00 | 2.18% | 2,385,051 |
| Sep 8, 2025 | 141,000.00 | 142,600.00 | 139,200.00 | 141,900.00 | 141,900.00 | -0.07% | 2,336,633 |
| Sep 5, 2025 | 140,100.00 | 145,000.00 | 140,000.00 | 142,000.00 | 142,000.00 | 1.43% | 2,050,505 |
| Sep 4, 2025 | 142,200.00 | 142,200.00 | 139,500.00 | 140,000.00 | 140,000.00 | -1.41% | 2,006,922 |
| Sep 3, 2025 | 144,000.00 | 144,000.00 | 140,000.00 | 142,000.00 | 142,000.00 | -1.73% | 2,130,620 |
| Aug 29, 2025 | 145,600.00 | 146,200.00 | 142,900.00 | 144,500.00 | 144,500.00 | -0.34% | 2,059,853 |
| Aug 28, 2025 | 144,500.00 | 148,200.00 | 144,000.00 | 145,000.00 | 145,000.00 | 0.62% | 2,605,188 |
| Aug 27, 2025 | 144,500.00 | 145,100.00 | 141,800.00 | 144,100.00 | 144,100.00 | 0.07% | 2,839,343 |
| Aug 26, 2025 | 143,000.00 | 144,500.00 | 141,200.00 | 144,000.00 | 144,000.00 | 1.05% | 2,058,843 |
| Aug 25, 2025 | 140,500.00 | 144,500.00 | 140,000.00 | 142,500.00 | 142,500.00 | 1.79% | 2,478,989 |
| Aug 22, 2025 | 140,500.00 | 145,000.00 | 138,000.00 | 140,000.00 | 140,000.00 | -3.98% | 3,400,757 |
| Aug 21, 2025 | 143,700.00 | 146,000.00 | 140,100.00 | 145,800.00 | 145,800.00 | 1.39% | 2,794,524 |
| Aug 20, 2025 | 146,000.00 | 146,000.00 | 136,500.00 | 143,800.00 | 143,800.00 | -1.51% | 2,407,603 |
| Aug 19, 2025 | 151,900.00 | 152,300.00 | 144,300.00 | 146,000.00 | 146,000.00 | 2.53% | 3,738,415 |
| Aug 18, 2025 | 145,600.00 | 145,600.00 | 140,000.00 | 142,400.00 | 142,400.00 | -2.20% | 2,046,913 |
| Aug 15, 2025 | 143,100.00 | 145,800.00 | 133,900.00 | 145,600.00 | 145,600.00 | 6.82% | 4,610,907 |
| Aug 14, 2025 | 128,900.00 | 136,300.00 | 128,000.00 | 136,300.00 | 136,300.00 | 6.99% | 6,315,489 |