VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 134,400
+2,200 (1.66%)
At close: Nov 4, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 131,200.00 | 137,000.00 | 130,100.00 | 134,400.00 | 134,400.00 | 1.66% | 1,147,854 |
| Nov 3, 2026 | 132,400.00 | 133,000.00 | 130,900.00 | 132,200.00 | 132,200.00 | -0.08% | 897,747 |
| Nov 2, 2026 | 131,900.00 | 133,100.00 | 130,300.00 | 132,300.00 | 132,300.00 | 0.53% | 964,939 |
| Oct 30, 2026 | 131,400.00 | 133,200.00 | 130,700.00 | 131,600.00 | 131,600.00 | - | 1,118,834 |
| Oct 29, 2026 | 131,700.00 | 132,000.00 | 129,700.00 | 131,600.00 | 131,600.00 | 0.08% | 1,503,638 |
| Oct 28, 2026 | 132,900.00 | 133,000.00 | 130,200.00 | 131,500.00 | 131,500.00 | -1.05% | 909,787 |
| Oct 27, 2026 | 132,000.00 | 134,400.00 | 130,500.00 | 132,900.00 | 132,900.00 | 0.68% | 893,788 |
| Oct 26, 2026 | 129,600.00 | 132,000.00 | 128,100.00 | 132,000.00 | 132,000.00 | 1.77% | 1,786,917 |
| Oct 23, 2026 | 128,700.00 | 130,200.00 | 128,000.00 | 129,700.00 | 129,700.00 | 0.86% | 1,401,703 |
| Oct 22, 2026 | 128,900.00 | 130,500.00 | 128,000.00 | 128,600.00 | 128,600.00 | 0.47% | 1,542,256 |
| Oct 21, 2026 | 126,800.00 | 128,000.00 | 125,500.00 | 128,000.00 | 128,000.00 | 0.47% | 5,288,470 |
| Oct 20, 2026 | 127,000.00 | 128,400.00 | 124,200.00 | 127,400.00 | 127,400.00 | -0.08% | 1,950,013 |
| Oct 19, 2026 | 127,800.00 | 128,000.00 | 125,200.00 | 127,500.00 | 127,500.00 | - | 2,195,563 |
| Oct 16, 2026 | 127,300.00 | 127,800.00 | 126,300.00 | 127,500.00 | 127,500.00 | 0.16% | 964,994 |
| Oct 15, 2026 | 128,100.00 | 128,200.00 | 126,000.00 | 127,300.00 | 127,300.00 | -0.62% | 1,630,810 |
| Oct 14, 2026 | 128,300.00 | 128,500.00 | 126,900.00 | 128,100.00 | 128,100.00 | -0.08% | 904,720 |
| 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 |