VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 180,000
0.00 (0.00%)
At close: Apr 29, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 178,500.00 | 180,000.00 | 176,200.00 | 179,900.00 | 179,900.00 | -0.06% | 13,827,630 |
| Apr 29, 2026 | 177,700.00 | 181,500.00 | 176,200.00 | 180,000.00 | 180,000.00 | 0.73% | 3,360,178 |
| Apr 28, 2026 | 178,800.00 | 180,500.00 | 176,100.00 | 178,700.00 | 178,700.00 | -1.00% | 1,358,291 |
| Apr 24, 2026 | 174,800.00 | 180,500.00 | 172,200.00 | 180,500.00 | 180,500.00 | 3.20% | 1,584,377 |
| Apr 23, 2026 | 175,600.00 | 178,000.00 | 172,400.00 | 174,900.00 | 174,900.00 | -0.46% | 1,369,712 |
| Apr 22, 2026 | 175,800.00 | 176,400.00 | 173,000.00 | 175,700.00 | 175,700.00 | - | 1,603,341 |
| Apr 21, 2026 | 175,400.00 | 180,200.00 | 175,000.00 | 175,700.00 | 175,700.00 | 0.23% | 1,483,515 |
| Apr 20, 2026 | 175,900.00 | 176,800.00 | 173,200.00 | 175,300.00 | 175,300.00 | -1.41% | 4,121,951 |
| Apr 17, 2026 | 178,100.00 | 178,100.00 | 172,200.00 | 177,800.00 | 177,800.00 | -0.22% | 1,638,703 |
| Apr 16, 2026 | 176,500.00 | 178,200.00 | 171,400.00 | 178,200.00 | 178,200.00 | - | 11,066,735 |
| Apr 15, 2026 | 166,800.00 | 178,400.00 | 166,800.00 | 178,200.00 | 178,200.00 | 6.83% | 2,875,192 |
| Apr 14, 2026 | 167,000.00 | 169,000.00 | 165,400.00 | 166,800.00 | 166,800.00 | - | 1,101,086 |
| Apr 13, 2026 | 161,400.00 | 167,000.00 | 161,300.00 | 166,800.00 | 166,800.00 | -0.12% | 1,279,044 |
| Apr 10, 2026 | 166,500.00 | 169,500.00 | 166,000.00 | 167,000.00 | 167,000.00 | 0.60% | 1,042,572 |
| Apr 9, 2026 | 167,700.00 | 167,800.00 | 165,000.00 | 166,000.00 | 166,000.00 | -2.06% | 1,034,953 |
| Apr 8, 2026 | 166,000.00 | 169,500.00 | 164,700.00 | 169,500.00 | 169,500.00 | 3.67% | 1,523,299 |
| Apr 7, 2026 | 163,300.00 | 163,500.00 | 159,500.00 | 163,500.00 | 163,500.00 | 0.12% | 994,085 |
| Apr 6, 2026 | 159,000.00 | 163,500.00 | 159,000.00 | 163,300.00 | 163,300.00 | 1.37% | 1,265,899 |
| Apr 3, 2026 | 165,000.00 | 170,500.00 | 161,100.00 | 161,100.00 | 161,100.00 | -2.66% | 4,469,435 |
| Apr 2, 2026 | 170,000.00 | 170,000.00 | 161,200.00 | 165,500.00 | 165,500.00 | -0.84% | 4,328,915 |
| Apr 1, 2026 | 156,500.00 | 166,900.00 | 156,200.00 | 166,900.00 | 166,900.00 | 6.99% | 2,195,537 |
| Mar 31, 2026 | 157,200.00 | 158,000.00 | 156,000.00 | 156,000.00 | 156,000.00 | -0.70% | 865,490 |
| Mar 30, 2026 | 155,000.00 | 158,500.00 | 152,000.00 | 157,100.00 | 157,100.00 | 0.06% | 1,248,824 |
| Mar 27, 2026 | 155,000.00 | 157,500.00 | 153,300.00 | 157,000.00 | 157,000.00 | 1.29% | 2,255,662 |
| Mar 26, 2026 | 153,000.00 | 155,000.00 | 150,900.00 | 155,000.00 | 155,000.00 | 1.31% | 2,156,570 |
| Mar 25, 2026 | 153,000.00 | 153,500.00 | 150,000.00 | 153,000.00 | 153,000.00 | - | 1,291,870 |
| Mar 24, 2026 | 151,800.00 | 153,000.00 | 146,700.00 | 153,000.00 | 153,000.00 | 0.79% | 2,646,429 |
| Mar 23, 2026 | 152,500.00 | 153,300.00 | 151,100.00 | 151,800.00 | 151,800.00 | -3.50% | 974,214 |
| Mar 20, 2026 | 157,500.00 | 157,500.00 | 151,300.00 | 157,300.00 | 157,300.00 | -0.88% | 1,796,975 |
| Mar 19, 2026 | 158,400.00 | 158,800.00 | 155,000.00 | 158,700.00 | 158,700.00 | -0.81% | 2,097,133 |
| Mar 18, 2026 | 156,200.00 | 160,000.00 | 155,200.00 | 160,000.00 | 160,000.00 | 1.91% | 2,844,981 |
| Mar 17, 2026 | 154,000.00 | 157,000.00 | 154,000.00 | 157,000.00 | 157,000.00 | 1.95% | 1,244,943 |
| Mar 16, 2026 | 156,000.00 | 156,000.00 | 152,600.00 | 154,000.00 | 154,000.00 | -1.79% | 1,225,616 |
| Mar 13, 2026 | 152,600.00 | 157,000.00 | 152,600.00 | 156,800.00 | 156,800.00 | 2.62% | 1,333,985 |
| Mar 12, 2026 | 155,000.00 | 157,900.00 | 152,800.00 | 152,800.00 | 152,800.00 | -4.32% | 1,394,827 |
| Mar 11, 2026 | 157,000.00 | 160,000.00 | 152,800.00 | 159,700.00 | 159,700.00 | 3.03% | 1,636,022 |
| Mar 10, 2026 | 154,300.00 | 156,000.00 | 150,700.00 | 155,000.00 | 155,000.00 | 1.31% | 1,425,846 |
| Mar 9, 2026 | 149,500.00 | 153,000.00 | 145,500.00 | 153,000.00 | 153,000.00 | -2.17% | 1,154,638 |
| Mar 6, 2026 | 156,000.00 | 158,500.00 | 152,200.00 | 156,400.00 | 156,400.00 | - | 1,625,685 |
| Mar 5, 2026 | 163,300.00 | 163,700.00 | 156,000.00 | 156,400.00 | 156,400.00 | -4.17% | 1,569,341 |
| Mar 4, 2026 | 163,600.00 | 166,000.00 | 155,800.00 | 163,200.00 | 163,200.00 | -0.55% | 1,680,859 |
| Mar 3, 2026 | 168,300.00 | 170,000.00 | 164,100.00 | 164,100.00 | 164,100.00 | -2.90% | 1,195,383 |
| Mar 2, 2026 | 170,500.00 | 171,600.00 | 168,200.00 | 169,000.00 | 169,000.00 | -3.87% | 1,190,615 |
| Feb 27, 2026 | 177,800.00 | 178,500.00 | 175,200.00 | 175,800.00 | 175,800.00 | -1.51% | 1,136,006 |
| Feb 26, 2026 | 177,500.00 | 179,100.00 | 173,700.00 | 178,500.00 | 178,500.00 | - | 1,233,346 |
| Feb 25, 2026 | 180,200.00 | 183,500.00 | 177,000.00 | 178,500.00 | 178,500.00 | -4.34% | 1,188,961 |
| Feb 24, 2026 | 174,900.00 | 186,600.00 | 170,700.00 | 186,600.00 | 186,600.00 | 6.69% | 2,090,266 |
| Feb 23, 2026 | 169,500.00 | 175,000.00 | 169,200.00 | 174,900.00 | 174,900.00 | 3.37% | 1,270,781 |
| Feb 13, 2026 | 168,000.00 | 169,500.00 | 165,500.00 | 169,200.00 | 169,200.00 | 0.71% | 1,250,994 |
| Feb 12, 2026 | 168,000.00 | 170,000.00 | 165,700.00 | 168,000.00 | 168,000.00 | - | 1,081,684 |