VietJet Aviation JSC (HOSE:VJC)
Vietnam
· Delayed Price · Currency is VND 178,700
-1,800 (-1.00%)
At close: Apr 28, 2026
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 154,300.00 | 156,000.00 | 150,700.00 | 155,000.00 | 155,000.00 | 1.31% | 1,425,846 |
| Mar 9, 2026 | 149,500.00 | 153,000.00 | 145,500.00 | 153,000.00 | 153,000.00 | -2.17% | 1,154,638 |
| Mar 6, 2026 | 156,000.00 | 158,500.00 | 152,200.00 | 156,400.00 | 156,400.00 | - | 1,625,685 |
| Mar 5, 2026 | 163,300.00 | 163,700.00 | 156,000.00 | 156,400.00 | 156,400.00 | -4.17% | 1,569,341 |
| Mar 4, 2026 | 163,600.00 | 166,000.00 | 155,800.00 | 163,200.00 | 163,200.00 | -0.55% | 1,680,859 |
| Mar 3, 2026 | 168,300.00 | 170,000.00 | 164,100.00 | 164,100.00 | 164,100.00 | -2.90% | 1,195,383 |
| Mar 2, 2026 | 170,500.00 | 171,600.00 | 168,200.00 | 169,000.00 | 169,000.00 | -3.87% | 1,190,615 |
| Feb 27, 2026 | 177,800.00 | 178,500.00 | 175,200.00 | 175,800.00 | 175,800.00 | -1.51% | 1,136,006 |
| Feb 26, 2026 | 177,500.00 | 179,100.00 | 173,700.00 | 178,500.00 | 178,500.00 | - | 1,233,346 |
| Feb 25, 2026 | 180,200.00 | 183,500.00 | 177,000.00 | 178,500.00 | 178,500.00 | -4.34% | 1,188,961 |
| Feb 24, 2026 | 174,900.00 | 186,600.00 | 170,700.00 | 186,600.00 | 186,600.00 | 6.69% | 2,090,266 |
| Feb 23, 2026 | 169,500.00 | 175,000.00 | 169,200.00 | 174,900.00 | 174,900.00 | 3.37% | 1,270,781 |
| Feb 13, 2026 | 168,000.00 | 169,500.00 | 165,500.00 | 169,200.00 | 169,200.00 | 0.71% | 1,250,994 |
| Feb 12, 2026 | 168,000.00 | 170,000.00 | 165,700.00 | 168,000.00 | 168,000.00 | - | 1,081,684 |
| Feb 11, 2026 | 162,500.00 | 168,000.00 | 161,200.00 | 168,000.00 | 168,000.00 | 3.07% | 2,045,477 |
| Feb 10, 2026 | 164,000.00 | 165,000.00 | 161,500.00 | 163,000.00 | 163,000.00 | -1.21% | 1,051,092 |
| Feb 9, 2026 | 166,000.00 | 168,500.00 | 164,500.00 | 165,000.00 | 165,000.00 | -0.60% | 3,120,240 |
| Feb 6, 2026 | 165,000.00 | 166,100.00 | 161,400.00 | 166,000.00 | 166,000.00 | -0.30% | 1,270,469 |
| Feb 5, 2026 | 164,000.00 | 170,000.00 | 162,200.00 | 166,500.00 | 166,500.00 | 0.91% | 2,284,493 |
| Feb 4, 2026 | 166,000.00 | 167,000.00 | 161,200.00 | 165,000.00 | 165,000.00 | -1.79% | 1,590,490 |
| Feb 3, 2026 | 168,800.00 | 170,000.00 | 164,800.00 | 168,000.00 | 168,000.00 | -1.18% | 1,327,295 |
| Feb 2, 2026 | 170,700.00 | 171,700.00 | 160,300.00 | 170,000.00 | 170,000.00 | -0.29% | 1,502,441 |
| Jan 30, 2026 | 164,300.00 | 170,500.00 | 159,400.00 | 170,500.00 | 170,500.00 | 3.96% | 1,701,956 |
| Jan 29, 2026 | 172,000.00 | 172,900.00 | 161,000.00 | 164,000.00 | 164,000.00 | -4.37% | 1,788,137 |
| Jan 28, 2026 | 179,000.00 | 180,200.00 | 166,600.00 | 171,500.00 | 171,500.00 | -4.08% | 1,976,234 |
| Jan 27, 2026 | 182,200.00 | 183,500.00 | 178,800.00 | 178,800.00 | 178,800.00 | -1.76% | 1,911,374 |
| Jan 26, 2026 | 189,700.00 | 189,900.00 | 182,000.00 | 182,000.00 | 182,000.00 | -5.99% | 1,461,808 |
| Jan 23, 2026 | 181,500.00 | 193,600.00 | 179,900.00 | 193,600.00 | 193,600.00 | 6.96% | 2,923,802 |
| Jan 22, 2026 | 181,000.00 | 182,100.00 | 179,100.00 | 181,000.00 | 181,000.00 | -0.44% | 1,517,972 |
| Jan 21, 2026 | 181,500.00 | 183,500.00 | 178,100.00 | 181,800.00 | 181,800.00 | - | 2,781,617 |
| Jan 20, 2026 | 185,500.00 | 186,000.00 | 181,300.00 | 181,800.00 | 181,800.00 | -1.73% | 2,248,587 |
| Jan 19, 2026 | 184,500.00 | 187,000.00 | 182,200.00 | 185,000.00 | 185,000.00 | 0.54% | 1,478,841 |
| Jan 16, 2026 | 180,500.00 | 187,000.00 | 179,600.00 | 184,000.00 | 184,000.00 | 1.94% | 1,572,618 |
| Jan 15, 2026 | 188,500.00 | 188,500.00 | 177,500.00 | 180,500.00 | 180,500.00 | -4.70% | 1,645,738 |
| Jan 14, 2026 | 194,200.00 | 195,200.00 | 186,000.00 | 189,400.00 | 189,400.00 | -2.87% | 3,376,235 |
| Jan 13, 2026 | 194,000.00 | 196,500.00 | 190,200.00 | 195,000.00 | 195,000.00 | - | 1,979,260 |
| Jan 12, 2026 | 197,800.00 | 198,000.00 | 188,000.00 | 195,000.00 | 195,000.00 | -1.86% | 1,970,511 |
| Jan 9, 2026 | 201,700.00 | 202,700.00 | 190,000.00 | 198,700.00 | 198,700.00 | -2.12% | 2,539,222 |
| Jan 8, 2026 | 210,000.00 | 211,200.00 | 199,500.00 | 203,000.00 | 203,000.00 | -3.15% | 2,236,188 |
| Jan 7, 2026 | 212,500.00 | 212,700.00 | 207,900.00 | 209,600.00 | 209,600.00 | -1.23% | 1,673,761 |
| Jan 6, 2026 | 207,500.00 | 215,500.00 | 205,200.00 | 212,200.00 | 212,200.00 | 2.27% | 2,099,376 |
| Jan 5, 2026 | 207,000.00 | 209,500.00 | 203,700.00 | 207,500.00 | 207,500.00 | -0.72% | 1,975,057 |
| Dec 31, 2025 | 204,500.00 | 209,000.00 | 201,700.00 | 209,000.00 | 209,000.00 | 1.75% | 1,398,982 |
| Dec 30, 2025 | 208,000.00 | 208,200.00 | 199,600.00 | 205,400.00 | 205,400.00 | -1.34% | 3,522,308 |
| Dec 29, 2025 | 208,400.00 | 211,200.00 | 206,700.00 | 208,200.00 | 208,200.00 | 0.14% | 3,278,627 |
| Dec 26, 2025 | 208,700.00 | 212,500.00 | 205,000.00 | 207,900.00 | 207,900.00 | -1.93% | 2,040,170 |
| Dec 25, 2025 | 197,400.00 | 212,900.00 | 195,800.00 | 212,000.00 | 212,000.00 | 6.53% | 3,522,220 |
| Dec 24, 2025 | 206,000.00 | 206,200.00 | 199,000.00 | 199,000.00 | 199,000.00 | -3.63% | 2,208,411 |
| Dec 23, 2025 | 205,500.00 | 210,000.00 | 202,300.00 | 206,500.00 | 206,500.00 | 0.24% | 1,849,989 |
| Dec 22, 2025 | 200,000.00 | 207,000.00 | 197,600.00 | 206,000.00 | 206,000.00 | 3.05% | 1,855,690 |
| Dec 19, 2025 | 194,000.00 | 199,900.00 | 191,800.00 | 199,900.00 | 199,900.00 | 3.09% | 2,218,689 |
| Dec 18, 2025 | 185,100.00 | 196,000.00 | 182,900.00 | 193,900.00 | 193,900.00 | 4.75% | 4,834,388 |
| Dec 17, 2025 | 191,600.00 | 191,600.00 | 185,100.00 | 185,100.00 | 185,100.00 | -3.34% | 4,932,536 |
| Dec 16, 2025 | 186,100.00 | 191,500.00 | 181,800.00 | 191,500.00 | 191,500.00 | 2.96% | 1,588,910 |
| Dec 15, 2025 | 184,000.00 | 187,000.00 | 183,000.00 | 186,000.00 | 186,000.00 | 0.54% | 1,405,947 |
| Dec 12, 2025 | 185,000.00 | 190,500.00 | 179,800.00 | 185,000.00 | 185,000.00 | -1.60% | 2,000,041 |
| Dec 11, 2025 | 195,700.00 | 196,300.00 | 187,900.00 | 188,000.00 | 188,000.00 | -4.37% | 2,238,020 |
| Dec 10, 2025 | 200,500.00 | 201,000.00 | 193,600.00 | 196,600.00 | 196,600.00 | -1.70% | 3,180,026 |
| Dec 9, 2025 | 205,000.00 | 205,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -3.10% | 1,985,792 |
| Dec 8, 2025 | 204,400.00 | 207,500.00 | 200,900.00 | 206,400.00 | 206,400.00 | -0.53% | 2,113,036 |
| Dec 5, 2025 | 204,200.00 | 207,500.00 | 200,000.00 | 207,500.00 | 207,500.00 | 0.73% | 2,327,074 |
| Dec 4, 2025 | 214,100.00 | 214,100.00 | 206,000.00 | 206,000.00 | 206,000.00 | -3.74% | 2,556,382 |
| Dec 3, 2025 | 218,200.00 | 218,300.00 | 212,200.00 | 214,000.00 | 214,000.00 | -1.79% | 2,258,369 |
| Dec 2, 2025 | 204,000.00 | 218,100.00 | 201,600.00 | 217,900.00 | 217,900.00 | 6.87% | 3,588,369 |
| Dec 1, 2025 | 203,700.00 | 210,700.00 | 200,700.00 | 203,900.00 | 203,900.00 | 0.20% | 2,561,273 |