VietJet Aviation JSC (HOSE:VJC)
Vietnam
· Delayed Price · Currency is VND 132,500
-3,400 (-2.50%)
At close: Sep 26, 2025
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136,100.00 | 136,100.00 | 132,500.00 | 132,500.00 | 132,500.00 | -2.50% | 1,762,621 |
| Sep 25, 2025 | 134,000.00 | 137,300.00 | 133,900.00 | 135,900.00 | 135,900.00 | 1.65% | 2,292,127 |
| Sep 24, 2025 | 133,000.00 | 134,000.00 | 130,400.00 | 133,700.00 | 133,700.00 | 0.53% | 1,532,693 |
| Sep 23, 2025 | 135,600.00 | 136,000.00 | 132,700.00 | 133,000.00 | 133,000.00 | -1.85% | 1,764,660 |
| Sep 22, 2025 | 136,500.00 | 136,700.00 | 131,000.00 | 135,500.00 | 135,500.00 | -1.24% | 2,455,577 |
| Sep 19, 2025 | 139,800.00 | 139,800.00 | 135,000.00 | 137,200.00 | 137,200.00 | -1.86% | 2,088,233 |
| Sep 18, 2025 | 142,100.00 | 142,100.00 | 139,200.00 | 139,800.00 | 139,800.00 | -1.55% | 2,104,627 |
| Sep 17, 2025 | 142,000.00 | 142,500.00 | 140,400.00 | 142,000.00 | 142,000.00 | - | 2,024,681 |
| Sep 16, 2025 | 145,700.00 | 147,100.00 | 142,000.00 | 142,000.00 | 142,000.00 | -2.47% | 2,237,359 |
| Sep 15, 2025 | 146,500.00 | 146,500.00 | 143,500.00 | 145,600.00 | 145,600.00 | -0.27% | 2,239,924 |
| Sep 12, 2025 | 145,600.00 | 148,500.00 | 144,500.00 | 146,000.00 | 146,000.00 | 0.41% | 2,320,422 |
| Sep 11, 2025 | 145,000.00 | 146,000.00 | 140,500.00 | 145,400.00 | 145,400.00 | 0.35% | 2,167,630 |
| Sep 10, 2025 | 145,500.00 | 145,600.00 | 141,800.00 | 144,900.00 | 144,900.00 | -0.07% | 1,972,705 |
| Sep 9, 2025 | 142,000.00 | 146,600.00 | 141,900.00 | 145,000.00 | 145,000.00 | 2.18% | 2,385,051 |
| Sep 8, 2025 | 141,000.00 | 142,600.00 | 139,200.00 | 141,900.00 | 141,900.00 | -0.07% | 2,336,633 |
| Sep 5, 2025 | 140,100.00 | 145,000.00 | 140,000.00 | 142,000.00 | 142,000.00 | 1.43% | 2,050,505 |
| Sep 4, 2025 | 142,200.00 | 142,200.00 | 139,500.00 | 140,000.00 | 140,000.00 | -1.41% | 2,006,922 |
| Sep 3, 2025 | 144,000.00 | 144,000.00 | 140,000.00 | 142,000.00 | 142,000.00 | -1.73% | 2,130,620 |
| Aug 29, 2025 | 145,600.00 | 146,200.00 | 142,900.00 | 144,500.00 | 144,500.00 | -0.34% | 2,059,853 |
| Aug 28, 2025 | 144,500.00 | 148,200.00 | 144,000.00 | 145,000.00 | 145,000.00 | 0.62% | 2,605,188 |
| Aug 27, 2025 | 144,500.00 | 145,100.00 | 141,800.00 | 144,100.00 | 144,100.00 | 0.07% | 2,839,343 |
| Aug 26, 2025 | 143,000.00 | 144,500.00 | 141,200.00 | 144,000.00 | 144,000.00 | 1.05% | 2,058,843 |
| Aug 25, 2025 | 140,500.00 | 144,500.00 | 140,000.00 | 142,500.00 | 142,500.00 | 1.79% | 2,478,989 |
| Aug 22, 2025 | 140,500.00 | 145,000.00 | 138,000.00 | 140,000.00 | 140,000.00 | -3.98% | 3,400,757 |
| Aug 21, 2025 | 143,700.00 | 146,000.00 | 140,100.00 | 145,800.00 | 145,800.00 | 1.39% | 2,794,524 |
| Aug 20, 2025 | 146,000.00 | 146,000.00 | 136,500.00 | 143,800.00 | 143,800.00 | -1.51% | 2,407,603 |
| Aug 19, 2025 | 151,900.00 | 152,300.00 | 144,300.00 | 146,000.00 | 146,000.00 | 2.53% | 3,738,415 |
| Aug 18, 2025 | 145,600.00 | 145,600.00 | 140,000.00 | 142,400.00 | 142,400.00 | -2.20% | 2,046,913 |
| Aug 15, 2025 | 143,100.00 | 145,800.00 | 133,900.00 | 145,600.00 | 145,600.00 | 6.82% | 4,610,907 |
| Aug 14, 2025 | 128,900.00 | 136,300.00 | 128,000.00 | 136,300.00 | 136,300.00 | 6.99% | 6,315,489 |
| Aug 13, 2025 | 127,500.00 | 127,500.00 | 123,100.00 | 127,400.00 | 127,400.00 | 0.31% | 4,785,702 |
| Aug 12, 2025 | 125,000.00 | 129,500.00 | 122,700.00 | 127,000.00 | 127,000.00 | 2.42% | 3,714,713 |
| Aug 11, 2025 | 125,000.00 | 125,000.00 | 121,500.00 | 124,000.00 | 124,000.00 | 2.06% | 2,239,887 |
| Aug 8, 2025 | 127,800.00 | 127,800.00 | 121,500.00 | 121,500.00 | 121,500.00 | -4.86% | 2,178,773 |
| Aug 7, 2025 | 129,200.00 | 129,300.00 | 125,800.00 | 127,700.00 | 127,700.00 | -1.01% | 2,221,851 |
| Aug 6, 2025 | 127,300.00 | 129,500.00 | 125,300.00 | 129,000.00 | 129,000.00 | 1.34% | 2,503,140 |
| Aug 5, 2025 | 129,000.00 | 131,900.00 | 120,000.00 | 127,300.00 | 127,300.00 | - | 4,403,363 |
| Aug 4, 2025 | 117,000.00 | 127,300.00 | 116,200.00 | 127,300.00 | 127,300.00 | 6.97% | 3,558,705 |
| Aug 1, 2025 | 121,200.00 | 121,200.00 | 117,000.00 | 119,000.00 | 119,000.00 | -1.82% | 8,572,033 |
| Jul 31, 2025 | 120,700.00 | 122,500.00 | 115,000.00 | 121,200.00 | 121,200.00 | 2.11% | 2,971,578 |
| Jul 30, 2025 | 118,300.00 | 123,900.00 | 117,500.00 | 118,700.00 | 118,700.00 | 0.34% | 2,237,427 |
| Jul 29, 2025 | 127,900.00 | 127,900.00 | 118,200.00 | 118,300.00 | 118,300.00 | -6.85% | 3,097,590 |
| Jul 28, 2025 | 124,300.00 | 129,700.00 | 124,000.00 | 127,000.00 | 127,000.00 | 4.18% | 3,346,512 |
| Jul 25, 2025 | 114,200.00 | 121,900.00 | 112,200.00 | 121,900.00 | 121,900.00 | 6.93% | 4,876,325 |
| Jul 24, 2025 | 116,400.00 | 116,400.00 | 109,400.00 | 114,000.00 | 114,000.00 | 4.78% | 3,163,885 |
| Jul 23, 2025 | 108,000.00 | 108,800.00 | 107,500.00 | 108,800.00 | 108,800.00 | 6.98% | 1,975,047 |
| Jul 22, 2025 | 95,500.00 | 101,700.00 | 95,500.00 | 101,700.00 | 101,700.00 | 6.94% | 23,829,310 |
| Jul 21, 2025 | 94,000.00 | 96,300.00 | 93,900.00 | 95,100.00 | 95,100.00 | 1.93% | 1,562,403 |
| Jul 18, 2025 | 95,500.00 | 96,200.00 | 93,000.00 | 93,300.00 | 93,300.00 | -1.06% | 3,037,941 |
| Jul 17, 2025 | 96,000.00 | 97,800.00 | 94,300.00 | 94,300.00 | 94,300.00 | -1.77% | 2,114,554 |