VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 144,500
-500 (-0.34%)
At close: Aug 29, 2025
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 127,500.00 | 127,500.00 | 123,100.00 | 127,400.00 | 127,400.00 | 0.31% | 4,785,702 |
| Aug 12, 2025 | 125,000.00 | 129,500.00 | 122,700.00 | 127,000.00 | 127,000.00 | 2.42% | 3,714,713 |
| Aug 11, 2025 | 125,000.00 | 125,000.00 | 121,500.00 | 124,000.00 | 124,000.00 | 2.06% | 2,239,887 |
| Aug 8, 2025 | 127,800.00 | 127,800.00 | 121,500.00 | 121,500.00 | 121,500.00 | -4.86% | 2,178,773 |
| Aug 7, 2025 | 129,200.00 | 129,300.00 | 125,800.00 | 127,700.00 | 127,700.00 | -1.01% | 2,221,851 |
| 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 |