Skip to main content
VietJet Aviation JSC (HOSE:VJC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
156,400
0.00 (0.00%)
At close: Mar 6, 2026

VietJet Aviation JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026156,000.00158,500.00152,200.00156,400.00156,400.00-1,625,685
Mar 5, 2026163,300.00163,700.00156,000.00156,400.00156,400.00-4.17%1,569,341
Mar 4, 2026163,600.00166,000.00155,800.00163,200.00163,200.00-0.55%1,680,859
Mar 3, 2026168,300.00170,000.00164,100.00164,100.00164,100.00-2.90%1,195,383
Mar 2, 2026170,500.00171,600.00168,200.00169,000.00169,000.00-3.87%1,190,615
Feb 27, 2026177,800.00178,500.00175,200.00175,800.00175,800.00-1.51%1,136,006
Feb 26, 2026177,500.00179,100.00173,700.00178,500.00178,500.00-1,233,346
Feb 25, 2026180,200.00183,500.00177,000.00178,500.00178,500.00-4.34%1,188,961
Feb 24, 2026174,900.00186,600.00170,700.00186,600.00186,600.006.69%2,090,266
Feb 23, 2026169,500.00175,000.00169,200.00174,900.00174,900.003.37%1,270,781
Feb 13, 2026168,000.00169,500.00165,500.00169,200.00169,200.000.71%1,250,994
Feb 12, 2026168,000.00170,000.00165,700.00168,000.00168,000.00-1,081,684
Feb 11, 2026162,500.00168,000.00161,200.00168,000.00168,000.003.07%2,045,477
Feb 10, 2026164,000.00165,000.00161,500.00163,000.00163,000.00-1.21%1,051,092
Feb 9, 2026166,000.00168,500.00164,500.00165,000.00165,000.00-0.60%3,120,240
Feb 6, 2026165,000.00166,100.00161,400.00166,000.00166,000.00-0.30%1,270,469
Feb 5, 2026164,000.00170,000.00162,200.00166,500.00166,500.000.91%2,284,493
Feb 4, 2026166,000.00167,000.00161,200.00165,000.00165,000.00-1.79%1,590,490
Feb 3, 2026168,800.00170,000.00164,800.00168,000.00168,000.00-1.18%1,327,295
Feb 2, 2026170,700.00171,700.00160,300.00170,000.00170,000.00-0.29%1,502,441
Jan 30, 2026164,300.00170,500.00159,400.00170,500.00170,500.003.96%1,701,956
Jan 29, 2026172,000.00172,900.00161,000.00164,000.00164,000.00-4.37%1,788,137
Jan 28, 2026179,000.00180,200.00166,600.00171,500.00171,500.00-4.08%1,976,234
Jan 27, 2026182,200.00183,500.00178,800.00178,800.00178,800.00-1.76%1,911,374
Jan 26, 2026189,700.00189,900.00182,000.00182,000.00182,000.00-5.99%1,461,808
Jan 23, 2026181,500.00193,600.00179,900.00193,600.00193,600.006.96%2,923,802
Jan 22, 2026181,000.00182,100.00179,100.00181,000.00181,000.00-0.44%1,517,972
Jan 21, 2026181,500.00183,500.00178,100.00181,800.00181,800.00-2,781,617
Jan 20, 2026185,500.00186,000.00181,300.00181,800.00181,800.00-1.73%2,248,587
Jan 19, 2026184,500.00187,000.00182,200.00185,000.00185,000.000.54%1,478,841
Jan 16, 2026180,500.00187,000.00179,600.00184,000.00184,000.001.94%1,572,618
Jan 15, 2026188,500.00188,500.00177,500.00180,500.00180,500.00-4.70%1,645,738
Jan 14, 2026194,200.00195,200.00186,000.00189,400.00189,400.00-2.87%3,376,235
Jan 13, 2026194,000.00196,500.00190,200.00195,000.00195,000.00-1,979,260
Jan 12, 2026197,800.00198,000.00188,000.00195,000.00195,000.00-1.86%1,970,511
Jan 9, 2026201,700.00202,700.00190,000.00198,700.00198,700.00-2.12%2,539,222
Jan 8, 2026210,000.00211,200.00199,500.00203,000.00203,000.00-3.15%2,236,188
Jan 7, 2026212,500.00212,700.00207,900.00209,600.00209,600.00-1.23%1,673,761
Jan 6, 2026207,500.00215,500.00205,200.00212,200.00212,200.002.27%2,099,376
Jan 5, 2026207,000.00209,500.00203,700.00207,500.00207,500.00-0.72%1,975,057
Dec 31, 2025204,500.00209,000.00201,700.00209,000.00209,000.001.75%1,398,982
Dec 30, 2025208,000.00208,200.00199,600.00205,400.00205,400.00-1.34%3,522,308
Dec 29, 2025208,400.00211,200.00206,700.00208,200.00208,200.000.14%3,278,627
Dec 26, 2025208,700.00212,500.00205,000.00207,900.00207,900.00-1.93%2,040,170
Dec 25, 2025197,400.00212,900.00195,800.00212,000.00212,000.006.53%3,522,220
Dec 24, 2025206,000.00206,200.00199,000.00199,000.00199,000.00-3.63%2,208,411
Dec 23, 2025205,500.00210,000.00202,300.00206,500.00206,500.000.24%1,849,989
Dec 22, 2025200,000.00207,000.00197,600.00206,000.00206,000.003.05%1,855,690
Dec 19, 2025194,000.00199,900.00191,800.00199,900.00199,900.003.09%2,218,689
Dec 18, 2025185,100.00196,000.00182,900.00193,900.00193,900.004.75%4,834,388
Dec 17, 2025191,600.00191,600.00185,100.00185,100.00185,100.00-3.34%4,932,536
Dec 16, 2025186,100.00191,500.00181,800.00191,500.00191,500.002.96%1,588,910
Dec 15, 2025184,000.00187,000.00183,000.00186,000.00186,000.000.54%1,405,947
Dec 12, 2025185,000.00190,500.00179,800.00185,000.00185,000.00-1.60%2,000,041
Dec 11, 2025195,700.00196,300.00187,900.00188,000.00188,000.00-4.37%2,238,020
Dec 10, 2025200,500.00201,000.00193,600.00196,600.00196,600.00-1.70%3,180,026
Dec 9, 2025205,000.00205,000.00200,000.00200,000.00200,000.00-3.10%1,985,792
Dec 8, 2025204,400.00207,500.00200,900.00206,400.00206,400.00-0.53%2,113,036
Dec 5, 2025204,200.00207,500.00200,000.00207,500.00207,500.000.73%2,327,074
Dec 4, 2025214,100.00214,100.00206,000.00206,000.00206,000.00-3.74%2,556,382
Dec 3, 2025218,200.00218,300.00212,200.00214,000.00214,000.00-1.79%2,258,369
Dec 2, 2025204,000.00218,100.00201,600.00217,900.00217,900.006.87%3,588,369
Dec 1, 2025203,700.00210,700.00200,700.00203,900.00203,900.000.20%2,561,273
Nov 28, 2025201,000.00206,800.00196,800.00203,500.00203,500.000.74%1,511,169
Nov 27, 2025207,000.00207,800.00193,300.00202,000.00202,000.00-2.79%5,642,910
Nov 26, 2025218,500.00220,000.00206,900.00207,800.00207,800.00-5.16%2,259,713
Nov 25, 2025205,300.00219,100.00203,500.00219,100.00219,100.006.98%3,217,455
Nov 24, 2025194,700.00205,100.00193,000.00204,800.00204,800.005.24%2,863,015
Nov 21, 2025191,000.00197,100.00188,600.00194,600.00194,600.002.21%1,927,484
Nov 20, 2025177,500.00190,400.00177,200.00190,400.00190,400.006.97%3,917,878
Nov 19, 2025178,700.00179,100.00176,100.00178,000.00178,000.00-0.61%1,970,524
Nov 18, 2025180,200.00180,200.00177,000.00179,100.00179,100.000.06%2,485,978
Nov 17, 2025176,400.00179,000.00174,500.00179,000.00179,000.001.47%2,403,637
Nov 14, 2025175,600.00177,000.00173,300.00176,400.00176,400.000.06%1,850,916
Nov 13, 2025175,800.00177,800.00174,200.00176,300.00176,300.000.11%2,925,084
Nov 12, 2025175,000.00177,000.00170,300.00176,100.00176,100.000.69%1,924,204
Nov 11, 2025176,500.00177,500.00170,500.00174,900.00174,900.00-0.91%2,018,994
Nov 10, 2025178,500.00181,000.00175,300.00176,500.00176,500.00-0.84%1,929,763
Nov 7, 2025178,500.00180,000.00172,900.00178,000.00178,000.00-1.60%2,270,901
Nov 6, 2025184,800.00186,500.00180,900.00180,900.00180,900.00-1.95%1,940,242
Nov 5, 2025185,300.00186,500.00183,000.00184,500.00184,500.00-0.70%2,240,927
Nov 4, 2025184,000.00189,000.00182,800.00185,800.00185,800.001.25%4,032,031
Nov 3, 2025186,800.00189,900.00183,100.00183,500.00183,500.00-1.87%3,220,378
Oct 31, 2025194,000.00194,200.00184,500.00187,000.00187,000.00-4.35%3,043,935
Oct 30, 2025195,100.00201,200.00192,600.00195,500.00195,500.000.21%4,089,629
Oct 29, 2025189,500.00196,500.00189,000.00195,100.00195,100.004.05%3,022,697
Oct 28, 2025174,300.00187,500.00174,300.00187,500.00187,500.006.96%3,750,227
Oct 27, 2025183,000.00183,000.00170,000.00175,300.00175,300.00-2.61%3,029,077
Oct 24, 2025184,000.00184,500.00173,500.00180,000.00180,000.00-2.17%3,507,841
Oct 23, 2025180,100.00185,100.00180,100.00184,000.00184,000.002.11%2,604,273
Oct 22, 2025180,500.00181,300.00177,100.00180,200.00180,200.000.11%3,224,786
Oct 21, 2025174,500.00186,700.00174,500.00180,000.00180,000.003.15%5,176,149
Oct 20, 2025174,500.00180,000.00165,600.00174,500.00174,500.00-0.29%5,695,073
Oct 17, 2025173,600.00179,000.00169,000.00175,000.00175,000.000.86%4,464,510
Oct 16, 2025164,000.00173,500.00161,200.00173,500.00173,500.006.38%7,114,553
Oct 15, 2025156,700.00163,100.00152,800.00163,100.00163,100.006.95%3,789,424
Oct 14, 2025145,500.00152,500.00143,600.00152,500.00152,500.006.94%5,449,864
Oct 13, 2025131,900.00142,600.00130,000.00142,600.00142,600.006.98%4,137,148
Oct 10, 2025133,500.00134,500.00132,000.00133,300.00133,300.000.15%2,207,200
Oct 9, 2025133,500.00133,500.00131,100.00133,100.00133,100.00-0.22%3,766,430