VietJet Aviation JSC (HOSE:VJC)
Vietnam · Delayed Price · Currency is VND 170,100
-3,400 (-1.96%)
At close: May 22, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 173,500.00 | 173,500.00 | 169,800.00 | 170,100.00 | 170,100.00 | -1.96% | 1,086,034 |
| May 21, 2026 | 171,000.00 | 174,000.00 | 170,800.00 | 173,500.00 | 173,500.00 | 1.70% | 1,522,358 |
| May 20, 2026 | 172,000.00 | 172,600.00 | 168,900.00 | 170,600.00 | 170,600.00 | -0.81% | 1,338,352 |
| May 19, 2026 | 171,200.00 | 172,500.00 | 169,300.00 | 172,000.00 | 172,000.00 | 0.53% | 6,666,719 |
| May 18, 2026 | 169,500.00 | 172,300.00 | 169,500.00 | 171,100.00 | 171,100.00 | -0.12% | 9,962,216 |
| May 15, 2026 | 173,300.00 | 173,400.00 | 171,300.00 | 171,300.00 | 171,300.00 | -1.04% | 8,582,204 |
| May 14, 2026 | 173,500.00 | 175,500.00 | 171,400.00 | 173,100.00 | 173,100.00 | - | 7,781,194 |
| May 13, 2026 | 175,000.00 | 181,500.00 | 172,800.00 | 173,100.00 | 173,100.00 | -1.09% | 1,110,528 |
| May 12, 2026 | 170,000.00 | 175,000.00 | 169,400.00 | 175,000.00 | 175,000.00 | 2.64% | 1,923,198 |
| May 11, 2026 | 176,200.00 | 176,200.00 | 170,500.00 | 170,500.00 | 170,500.00 | -3.23% | 2,199,757 |
| May 8, 2026 | 181,900.00 | 182,000.00 | 176,200.00 | 176,200.00 | 176,200.00 | -3.19% | 3,068,564 |
| May 7, 2026 | 181,500.00 | 184,500.00 | 180,200.00 | 182,000.00 | 182,000.00 | 0.28% | 8,661,195 |
| May 6, 2026 | 181,100.00 | 190,000.00 | 179,000.00 | 181,500.00 | 181,500.00 | 0.28% | 2,081,830 |
| May 5, 2026 | 179,000.00 | 182,000.00 | 177,200.00 | 181,000.00 | 181,000.00 | 0.61% | 3,337,440 |
| 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 |