VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 127,600
+1,600 (1.27%)
At close: Jul 23, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 138,000.00 | 138,000.00 | 137,100.00 | 138,000.00 | 138,000.00 | -0.72% | 5,461,092 |
| Jul 9, 2026 | 137,500.00 | 139,000.00 | 137,100.00 | 139,000.00 | 139,000.00 | 0.07% | 4,486,368 |
| Jul 8, 2026 | 139,000.00 | 139,000.00 | 137,200.00 | 138,900.00 | 138,900.00 | -0.57% | 3,042,027 |
| Jul 7, 2026 | 140,000.00 | 140,000.00 | 138,600.00 | 139,700.00 | 139,700.00 | -0.64% | 4,441,818 |
| Jul 6, 2026 | 141,800.00 | 142,000.00 | 137,700.00 | 140,600.00 | 140,600.00 | -0.85% | 967,268 |
| Jul 3, 2026 | 139,200.00 | 142,500.00 | 138,000.00 | 141,800.00 | 141,800.00 | 2.01% | 1,330,176 |
| Jul 2, 2026 | 139,300.00 | 139,400.00 | 137,600.00 | 139,000.00 | 139,000.00 | -0.22% | 7,357,301 |
| Jul 1, 2026 | 139,100.00 | 140,000.00 | 138,800.00 | 139,300.00 | 139,300.00 | -0.14% | 3,814,659 |
| Jun 30, 2026 | 138,700.00 | 140,000.00 | 137,800.00 | 139,500.00 | 139,500.00 | 0.50% | 6,846,006 |
| Jun 29, 2026 | 139,500.00 | 139,500.00 | 136,600.00 | 138,800.00 | 138,800.00 | -0.50% | 4,903,478 |
| Jun 26, 2026 | 138,500.00 | 140,000.00 | 138,000.00 | 139,500.00 | 139,500.00 | 0.07% | 1,269,341 |
| Jun 25, 2026 | 136,500.00 | 139,900.00 | 136,300.00 | 139,400.00 | 139,400.00 | 2.20% | 7,244,991 |
| Jun 24, 2026 | 137,500.00 | 138,200.00 | 136,100.00 | 136,400.00 | 136,400.00 | -0.80% | 5,465,320 |
| Jun 23, 2026 | 139,500.00 | 140,200.00 | 137,500.00 | 137,500.00 | 137,500.00 | -1.43% | 4,541,955 |
| Jun 22, 2026 | 140,500.00 | 141,000.00 | 138,900.00 | 139,500.00 | 139,500.00 | -0.71% | 1,007,445 |
| Jun 19, 2026 | 138,900.00 | 141,000.00 | 138,400.00 | 140,500.00 | 140,500.00 | 1.52% | 1,170,262 |
| Jun 18, 2026 | 142,800.00 | 142,800.00 | 138,400.00 | 138,400.00 | 138,400.00 | -3.82% | 3,458,767 |
| Jun 17, 2026 | 136,800.00 | 144,000.00 | 136,300.00 | 143,900.00 | 143,900.00 | 4.28% | 4,586,985 |
| Jun 16, 2026 | 143,800.00 | 144,100.00 | 137,800.00 | 138,000.00 | 138,000.00 | -2.34% | 983,769 |
| Jun 15, 2026 | 139,230.77 | 142,692.31 | 139,230.77 | 141,307.69 | 141,307.69 | 1.60% | 4,714,245 |
| Jun 12, 2026 | 136,769.23 | 140,846.15 | 136,692.31 | 139,076.92 | 139,076.92 | 1.86% | 1,624,626 |
| Jun 11, 2026 | 139,230.77 | 140,384.62 | 136,384.62 | 136,538.46 | 136,538.46 | -2.47% | 1,066,885 |
| Jun 10, 2026 | 137,923.08 | 141,153.85 | 137,461.54 | 140,000.00 | 140,000.00 | 1.68% | 4,648,104 |
| Jun 9, 2026 | 136,153.85 | 138,000.00 | 134,923.08 | 137,692.31 | 137,692.31 | 1.24% | 1,180,388 |
| Jun 8, 2026 | 136,923.08 | 138,461.54 | 134,538.46 | 136,000.00 | 136,000.00 | -4.23% | 1,184,103 |
| Jun 5, 2026 | 133,076.92 | 142,000.00 | 132,538.46 | 142,000.00 | 142,000.00 | 6.95% | 3,988,982 |
| Jun 4, 2026 | 131,384.62 | 132,769.23 | 130,153.85 | 132,769.23 | 132,769.23 | 1.05% | 4,829,581 |
| Jun 3, 2026 | 130,846.15 | 132,307.69 | 130,000.00 | 131,384.62 | 131,384.62 | 0.41% | 6,424,268 |
| Jun 2, 2026 | 131,538.46 | 131,615.39 | 129,846.15 | 130,846.15 | 130,846.15 | -0.53% | 7,744,397 |
| Jun 1, 2026 | 132,230.77 | 132,692.31 | 130,461.54 | 131,538.46 | 131,538.46 | -0.52% | 16,646,383 |
| May 29, 2026 | 130,000.00 | 132,307.69 | 129,615.39 | 132,230.77 | 132,230.77 | 0.88% | 10,584,997 |
| May 28, 2026 | 132,461.54 | 132,692.31 | 130,769.23 | 131,076.92 | 131,076.92 | -0.99% | 8,119,256 |
| May 27, 2026 | 132,769.23 | 132,846.15 | 130,384.62 | 132,384.62 | 132,384.62 | -0.29% | 5,745,286 |
| May 26, 2026 | 133,692.31 | 133,846.15 | 132,153.85 | 132,769.23 | 132,769.23 | -0.69% | 16,359,083 |
| May 25, 2026 | 130,846.15 | 133,846.15 | 130,538.46 | 133,692.31 | 133,692.31 | 2.18% | 1,454,268 |
| May 22, 2026 | 133,461.54 | 133,461.54 | 130,615.39 | 130,846.15 | 130,846.15 | -1.96% | 1,411,844 |
| May 21, 2026 | 131,538.46 | 133,846.15 | 131,384.62 | 133,461.54 | 133,461.54 | 1.70% | 1,979,065 |
| May 20, 2026 | 132,307.69 | 132,769.23 | 129,923.08 | 131,230.77 | 131,230.77 | -0.81% | 1,739,857 |
| May 19, 2026 | 131,692.31 | 132,692.31 | 130,230.77 | 132,307.69 | 132,307.69 | 0.53% | 8,666,734 |
| May 18, 2026 | 130,384.62 | 132,538.46 | 130,384.62 | 131,615.39 | 131,615.38 | -0.12% | 12,950,880 |
| May 15, 2026 | 133,307.69 | 133,384.62 | 131,769.23 | 131,769.23 | 131,769.23 | -1.04% | 11,156,865 |