VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 135,000
-900 (-0.66%)
At close: Sep 23, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 125,000.00 | 126,500.00 | 123,200.00 | 124,200.00 | 124,200.00 | -1.04% | 1,069,533 |
| Jul 29, 2026 | 122,200.00 | 125,500.00 | 118,100.00 | 125,500.00 | 125,500.00 | 1.70% | 1,885,488 |
| Jul 28, 2026 | 125,500.00 | 127,000.00 | 123,300.00 | 123,400.00 | 123,400.00 | -2.06% | 1,421,274 |
| Jul 27, 2026 | 127,000.00 | 129,500.00 | 124,200.00 | 126,000.00 | 126,000.00 | -1.10% | 1,060,967 |
| Jul 24, 2026 | 125,800.00 | 127,400.00 | 124,500.00 | 127,400.00 | 127,400.00 | -0.16% | 4,316,133 |
| Jul 23, 2026 | 127,000.00 | 130,000.00 | 126,200.00 | 127,600.00 | 127,600.00 | 1.27% | 2,075,449 |
| Jul 22, 2026 | 130,800.00 | 131,600.00 | 126,000.00 | 126,000.00 | 126,000.00 | -3.67% | 1,548,973 |
| Jul 21, 2026 | 130,600.00 | 132,000.00 | 130,200.00 | 130,800.00 | 130,800.00 | -0.91% | 4,979,211 |
| Jul 20, 2026 | 131,000.00 | 134,600.00 | 128,200.00 | 132,000.00 | 132,000.00 | 0.53% | 1,110,400 |
| Jul 17, 2026 | 132,000.00 | 132,000.00 | 129,700.00 | 131,300.00 | 131,300.00 | -0.91% | 1,098,198 |
| Jul 16, 2026 | 130,000.00 | 132,800.00 | 129,800.00 | 132,500.00 | 132,500.00 | 2.16% | 936,440 |
| Jul 15, 2026 | 133,300.00 | 133,300.00 | 129,100.00 | 129,700.00 | 129,700.00 | -2.70% | 943,739 |
| Jul 14, 2026 | 133,000.00 | 133,900.00 | 130,900.00 | 133,300.00 | 133,300.00 | -0.82% | 1,005,150 |
| Jul 13, 2026 | 136,800.00 | 137,500.00 | 128,400.00 | 134,400.00 | 134,400.00 | -2.61% | 4,653,272 |