VietJet Aviation JSC (HOSE:VJC)
Vietnam
· Delayed Price · Currency is VND 207,500
+1,500 (0.73%)
At close: Dec 5, 2025
VietJet Aviation JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 201,000.00 | 206,800.00 | 196,800.00 | 203,500.00 | 203,500.00 | 0.74% | 1,511,169 |
| Nov 27, 2025 | 207,000.00 | 207,800.00 | 193,300.00 | 202,000.00 | 202,000.00 | -2.79% | 5,642,910 |
| Nov 26, 2025 | 218,500.00 | 220,000.00 | 206,900.00 | 207,800.00 | 207,800.00 | -5.16% | 2,259,713 |
| Nov 25, 2025 | 205,300.00 | 219,100.00 | 203,500.00 | 219,100.00 | 219,100.00 | 6.98% | 3,217,455 |
| Nov 24, 2025 | 194,700.00 | 205,100.00 | 193,000.00 | 204,800.00 | 204,800.00 | 5.24% | 2,863,015 |
| Nov 21, 2025 | 191,000.00 | 197,100.00 | 188,600.00 | 194,600.00 | 194,600.00 | 2.21% | 1,927,484 |
| Nov 20, 2025 | 177,500.00 | 190,400.00 | 177,200.00 | 190,400.00 | 190,400.00 | 6.97% | 3,917,878 |
| Nov 19, 2025 | 178,700.00 | 179,100.00 | 176,100.00 | 178,000.00 | 178,000.00 | -0.61% | 1,970,524 |
| Nov 18, 2025 | 180,200.00 | 180,200.00 | 177,000.00 | 179,100.00 | 179,100.00 | 0.06% | 2,485,978 |
| Nov 17, 2025 | 176,400.00 | 179,000.00 | 174,500.00 | 179,000.00 | 179,000.00 | 1.47% | 2,403,637 |
| Nov 14, 2025 | 175,600.00 | 177,000.00 | 173,300.00 | 176,400.00 | 176,400.00 | 0.06% | 1,850,916 |
| Nov 13, 2025 | 175,800.00 | 177,800.00 | 174,200.00 | 176,300.00 | 176,300.00 | 0.11% | 2,925,084 |
| Nov 12, 2025 | 175,000.00 | 177,000.00 | 170,300.00 | 176,100.00 | 176,100.00 | 0.69% | 1,924,204 |
| Nov 11, 2025 | 176,500.00 | 177,500.00 | 170,500.00 | 174,900.00 | 174,900.00 | -0.91% | 2,018,994 |
| Nov 10, 2025 | 178,500.00 | 181,000.00 | 175,300.00 | 176,500.00 | 176,500.00 | -0.84% | 1,929,763 |
| Nov 7, 2025 | 178,500.00 | 180,000.00 | 172,900.00 | 178,000.00 | 178,000.00 | -1.60% | 2,270,901 |
| Nov 6, 2025 | 184,800.00 | 186,500.00 | 180,900.00 | 180,900.00 | 180,900.00 | -1.95% | 1,940,242 |
| Nov 5, 2025 | 185,300.00 | 186,500.00 | 183,000.00 | 184,500.00 | 184,500.00 | -0.70% | 2,240,927 |
| Nov 4, 2025 | 184,000.00 | 189,000.00 | 182,800.00 | 185,800.00 | 185,800.00 | 1.25% | 4,032,031 |
| Nov 3, 2025 | 186,800.00 | 189,900.00 | 183,100.00 | 183,500.00 | 183,500.00 | -1.87% | 3,220,378 |
| Oct 31, 2025 | 194,000.00 | 194,200.00 | 184,500.00 | 187,000.00 | 187,000.00 | -4.35% | 3,043,935 |
| Oct 30, 2025 | 195,100.00 | 201,200.00 | 192,600.00 | 195,500.00 | 195,500.00 | 0.21% | 4,089,629 |
| Oct 29, 2025 | 189,500.00 | 196,500.00 | 189,000.00 | 195,100.00 | 195,100.00 | 4.05% | 3,022,697 |
| Oct 28, 2025 | 174,300.00 | 187,500.00 | 174,300.00 | 187,500.00 | 187,500.00 | 6.96% | 3,750,227 |
| Oct 27, 2025 | 183,000.00 | 183,000.00 | 170,000.00 | 175,300.00 | 175,300.00 | -2.61% | 3,029,077 |
| Oct 24, 2025 | 184,000.00 | 184,500.00 | 173,500.00 | 180,000.00 | 180,000.00 | -2.17% | 3,507,841 |
| Oct 23, 2025 | 180,100.00 | 185,100.00 | 180,100.00 | 184,000.00 | 184,000.00 | 2.11% | 2,604,273 |
| Oct 22, 2025 | 180,500.00 | 181,300.00 | 177,100.00 | 180,200.00 | 180,200.00 | 0.11% | 3,224,786 |
| Oct 21, 2025 | 174,500.00 | 186,700.00 | 174,500.00 | 180,000.00 | 180,000.00 | 3.15% | 5,176,149 |
| Oct 20, 2025 | 174,500.00 | 180,000.00 | 165,600.00 | 174,500.00 | 174,500.00 | -0.29% | 5,695,073 |
| Oct 17, 2025 | 173,600.00 | 179,000.00 | 169,000.00 | 175,000.00 | 175,000.00 | 0.86% | 4,464,510 |
| Oct 16, 2025 | 164,000.00 | 173,500.00 | 161,200.00 | 173,500.00 | 173,500.00 | 6.38% | 7,114,553 |
| Oct 15, 2025 | 156,700.00 | 163,100.00 | 152,800.00 | 163,100.00 | 163,100.00 | 6.95% | 3,789,424 |
| Oct 14, 2025 | 145,500.00 | 152,500.00 | 143,600.00 | 152,500.00 | 152,500.00 | 6.94% | 5,449,864 |
| Oct 13, 2025 | 131,900.00 | 142,600.00 | 130,000.00 | 142,600.00 | 142,600.00 | 6.98% | 4,137,148 |
| Oct 10, 2025 | 133,500.00 | 134,500.00 | 132,000.00 | 133,300.00 | 133,300.00 | 0.15% | 2,207,200 |
| Oct 9, 2025 | 133,500.00 | 133,500.00 | 131,100.00 | 133,100.00 | 133,100.00 | -0.22% | 3,766,430 |
| Oct 8, 2025 | 135,000.00 | 135,000.00 | 132,300.00 | 133,400.00 | 133,400.00 | - | 4,080,457 |
| Oct 7, 2025 | 134,800.00 | 134,800.00 | 131,700.00 | 133,400.00 | 133,400.00 | -0.67% | 2,344,353 |
| Oct 6, 2025 | 129,500.00 | 134,300.00 | 129,500.00 | 134,300.00 | 134,300.00 | 3.87% | 3,546,691 |
| Oct 3, 2025 | 128,700.00 | 130,000.00 | 127,600.00 | 129,300.00 | 129,300.00 | 0.47% | 1,614,349 |
| Oct 2, 2025 | 128,200.00 | 131,500.00 | 127,400.00 | 128,700.00 | 128,700.00 | 0.55% | 2,651,512 |
| Oct 1, 2025 | 129,400.00 | 129,800.00 | 128,000.00 | 128,000.00 | 128,000.00 | -1.23% | 1,676,910 |
| Sep 30, 2025 | 129,800.00 | 131,500.00 | 128,800.00 | 129,600.00 | 129,600.00 | -0.08% | 1,691,379 |
| Sep 29, 2025 | 132,300.00 | 132,500.00 | 128,400.00 | 129,700.00 | 129,700.00 | -2.11% | 1,986,688 |