VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 190,400
+12,400 (6.97%)
At close: Nov 20, 2025
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 189,500.00 | 196,500.00 | 189,000.00 | 195,100.00 | 195,100.00 | 4.05% | 3,022,697 |
| Oct 28, 2025 | 174,300.00 | 187,500.00 | 174,300.00 | 187,500.00 | 187,500.00 | 6.96% | 3,750,227 |
| Oct 27, 2025 | 183,000.00 | 183,000.00 | 170,000.00 | 175,300.00 | 175,300.00 | -2.61% | 3,029,077 |
| 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 |