VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 128,200
-800 (-0.62%)
At close: Oct 13, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 129,000.00 | 129,000.00 | 127,200.00 | 128,200.00 | 128,200.00 | -0.62% | 891,013 |
| Oct 12, 2026 | 129,000.00 | 129,200.00 | 127,500.00 | 129,000.00 | 129,000.00 | - | 1,705,713 |
| Oct 9, 2026 | 128,500.00 | 129,600.00 | 128,000.00 | 129,000.00 | 129,000.00 | 0.39% | 768,280 |
| Oct 8, 2026 | 127,900.00 | 129,000.00 | 127,400.00 | 128,500.00 | 128,500.00 | 0.39% | 1,552,382 |
| Oct 7, 2026 | 128,600.00 | 129,000.00 | 126,900.00 | 128,000.00 | 128,000.00 | -0.62% | 1,367,129 |
| Oct 6, 2026 | 129,000.00 | 129,000.00 | 127,000.00 | 128,800.00 | 128,800.00 | - | 8,419,857 |
| Oct 5, 2026 | 129,400.00 | 129,600.00 | 127,600.00 | 128,800.00 | 128,800.00 | -0.46% | 1,464,688 |
| Oct 2, 2026 | 129,800.00 | 130,000.00 | 127,700.00 | 129,400.00 | 129,400.00 | -0.15% | 1,694,896 |
| Oct 1, 2026 | 132,000.00 | 132,500.00 | 128,000.00 | 129,600.00 | 129,600.00 | -1.82% | 960,152 |
| Sep 30, 2026 | 133,700.00 | 134,500.00 | 131,800.00 | 132,000.00 | 132,000.00 | -1.12% | 1,153,897 |
| Sep 29, 2026 | 133,000.00 | 134,500.00 | 132,300.00 | 133,500.00 | 133,500.00 | 0.45% | 899,915 |
| Sep 28, 2026 | 133,000.00 | 133,000.00 | 130,800.00 | 132,900.00 | 132,900.00 | 0.08% | 948,438 |
| Sep 25, 2026 | 132,000.00 | 134,000.00 | 131,700.00 | 132,800.00 | 132,800.00 | 0.61% | 1,249,458 |
| Sep 24, 2026 | 135,000.00 | 135,000.00 | 131,400.00 | 132,000.00 | 132,000.00 | -2.22% | 1,374,195 |
| Sep 23, 2026 | 135,900.00 | 135,900.00 | 133,300.00 | 135,000.00 | 135,000.00 | -0.66% | 1,314,068 |
| Sep 22, 2026 | 137,900.00 | 138,000.00 | 132,700.00 | 135,900.00 | 135,900.00 | -1.52% | 1,770,580 |
| Sep 21, 2026 | 129,000.00 | 138,000.00 | 125,100.00 | 138,000.00 | 138,000.00 | 6.98% | 2,184,339 |
| Sep 18, 2026 | 127,000.00 | 129,000.00 | 126,000.00 | 129,000.00 | 129,000.00 | 1.74% | 2,015,044 |
| Sep 17, 2026 | 124,000.00 | 127,000.00 | 123,900.00 | 126,800.00 | 126,800.00 | 1.93% | 1,329,136 |
| Sep 16, 2026 | 124,300.00 | 124,900.00 | 123,300.00 | 124,400.00 | 124,400.00 | - | 988,819 |
| Sep 15, 2026 | 123,300.00 | 124,500.00 | 122,900.00 | 124,400.00 | 124,400.00 | 1.22% | 956,499 |
| Sep 14, 2026 | 124,600.00 | 124,800.00 | 122,500.00 | 122,900.00 | 122,900.00 | -1.44% | 955,401 |
| Sep 11, 2026 | 124,900.00 | 125,200.00 | 123,700.00 | 124,700.00 | 124,700.00 | -0.40% | 1,077,727 |
| Sep 10, 2026 | 125,100.00 | 125,900.00 | 124,000.00 | 125,200.00 | 125,200.00 | 0.16% | 904,827 |
| Sep 9, 2026 | 126,000.00 | 126,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | -0.79% | 1,044,367 |
| Sep 8, 2026 | 125,100.00 | 126,400.00 | 125,100.00 | 126,000.00 | 126,000.00 | 0.80% | 1,450,266 |
| Sep 7, 2026 | 124,700.00 | 126,500.00 | 123,800.00 | 125,000.00 | 125,000.00 | 0.40% | 1,290,165 |
| Sep 4, 2026 | 125,700.00 | 126,000.00 | 124,500.00 | 124,500.00 | 124,500.00 | -0.88% | 1,002,181 |
| Sep 3, 2026 | 125,000.00 | 126,500.00 | 124,500.00 | 125,600.00 | 125,600.00 | 0.48% | 1,232,057 |
| Aug 28, 2026 | 126,600.00 | 126,600.00 | 125,000.00 | 125,000.00 | 125,000.00 | -1.19% | 1,162,752 |
| Aug 27, 2026 | 127,000.00 | 128,000.00 | 125,300.00 | 126,500.00 | 126,500.00 | -0.39% | 1,693,632 |
| Aug 26, 2026 | 124,700.00 | 127,500.00 | 124,600.00 | 127,000.00 | 127,000.00 | 1.84% | 2,474,040 |
| Aug 25, 2026 | 124,600.00 | 125,100.00 | 123,800.00 | 124,700.00 | 124,700.00 | 0.16% | 1,513,961 |
| Aug 24, 2026 | 125,000.00 | 125,400.00 | 124,000.00 | 124,500.00 | 124,500.00 | - | 1,400,661 |
| Aug 21, 2026 | 123,000.00 | 125,000.00 | 122,100.00 | 124,500.00 | 124,500.00 | 0.89% | 1,369,252 |
| Aug 20, 2026 | 123,300.00 | 124,000.00 | 122,300.00 | 123,400.00 | 123,400.00 | 0.24% | 7,880,425 |
| Aug 19, 2026 | 122,900.00 | 123,700.00 | 122,200.00 | 123,100.00 | 123,100.00 | -0.32% | 1,149,386 |
| Aug 18, 2026 | 123,500.00 | 124,800.00 | 122,100.00 | 123,500.00 | 123,500.00 | - | 8,143,108 |
| Aug 17, 2026 | 121,500.00 | 124,000.00 | 121,500.00 | 123,500.00 | 123,500.00 | 0.24% | 2,326,204 |
| Aug 14, 2026 | 124,300.00 | 125,000.00 | 121,700.00 | 123,200.00 | 123,200.00 | -1.36% | 7,212,756 |
| Aug 13, 2026 | 127,900.00 | 127,900.00 | 124,800.00 | 124,900.00 | 124,900.00 | -2.19% | 1,566,324 |
| Aug 12, 2026 | 127,300.00 | 128,500.00 | 126,100.00 | 127,700.00 | 127,700.00 | 0.39% | 1,514,482 |
| Aug 11, 2026 | 125,600.00 | 128,000.00 | 125,600.00 | 127,200.00 | 127,200.00 | 1.35% | 1,573,290 |
| Aug 10, 2026 | 125,700.00 | 126,500.00 | 123,600.00 | 125,500.00 | 125,500.00 | - | 1,515,373 |
| Aug 7, 2026 | 125,700.00 | 126,100.00 | 124,800.00 | 125,500.00 | 125,500.00 | -0.40% | 1,358,173 |
| Aug 6, 2026 | 126,500.00 | 127,000.00 | 125,000.00 | 126,000.00 | 126,000.00 | -0.08% | 3,046,497 |
| Aug 5, 2026 | 126,800.00 | 128,000.00 | 125,300.00 | 126,100.00 | 126,100.00 | -0.32% | 3,163,146 |
| Aug 4, 2026 | 126,600.00 | 126,600.00 | 124,300.00 | 126,500.00 | 126,500.00 | -0.08% | 1,548,125 |
| Aug 3, 2026 | 125,100.00 | 127,000.00 | 123,700.00 | 126,600.00 | 126,600.00 | 1.28% | 1,083,532 |
| Jul 31, 2026 | 124,400.00 | 126,500.00 | 123,600.00 | 125,000.00 | 125,000.00 | 0.64% | 1,448,475 |