Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2019	-3.00 / -2.50%	120.00	121.30	116.00	117.00	118.10	115.98	509,920
12/28/2018	0.00 / 0.00%	119.00	121.50	118.30	120.00	120.12	118.96	594,960
12/27/2018	-2.00 / -1.64%	123.00	123.40	119.80	120.00	121.21	118.96	682,448
12/26/2018	+0.10 / +0.08%	122.00	123.00	120.00	122.00	121.92	120.94	304,700
12/25/2018	-2.40 / -1.93%	123.00	123.00	121.00	121.90	121.89	120.84	1,422,990
12/24/2018	+0.10 / +0.08%	124.20	124.60	124.00	124.30	124.25	123.22	237,590
12/21/2018	0.00 / 0.00%	124.20	125.00	122.90	124.20	123.72	123.12	1,046,784
12/20/2018	-0.80 / -0.64%	125.00	125.20	124.00	124.20	124.53	123.12	753,570
12/19/2018	+0.10 / +0.08%	124.90	125.60	124.80	125.00	125.11	123.91	1,332,150
12/18/2018	-1.60 / -1.26%	125.00	125.90	123.20	124.90	124.54	123.81	1,162,150
12/17/2018	-1.50 / -1.17%	128.10	128.50	125.50	126.50	126.52	125.40	2,112,490
12/14/2018	-1.50 / -1.16%	129.30	129.90	128.00	128.00	128.50	126.89	474,510
12/13/2018	-0.70 / -0.54%	130.50	131.30	129.20	129.50	130.16	128.37	524,080
12/12/2018	+1.40 / +1.09%	129.10	130.70	128.90	130.20	129.92	129.07	2,560,950
12/11/2018	-1.10 / -0.85%	129.90	131.00	128.50	128.80	129.58	127.68	659,320
12/10/2018	-2.50 / -1.89%	132.40	132.40	129.90	129.90	131.01	128.77	595,660
12/7/2018	+0.50 / +0.38%	132.20	133.90	131.90	132.40	132.97	131.25	588,100
12/6/2018	+0.50 / +0.38%	131.00	133.00	131.00	131.90	132.12	130.75	530,060
12/5/2018	-1.50 / -1.13%	132.40	132.40	131.40	131.40	131.88	130.26	1,554,870
12/4/2018	+0.90 / +0.68%	132.00	133.50	131.70	132.90	132.78	131.74	517,240
12/3/2018	+1.00 / +0.76%	131.80	132.50	131.10	132.00	131.83	130.85	618,450
11/30/2018	-1.50 / -1.13%	131.50	132.00	129.90	131.00	130.81	129.86	3,602,920
11/29/2018	+3.00 / +2.32%	131.00	133.80	130.90	132.50	132.65	131.35	1,147,260
11/28/2018	+2.80 / +2.21%	127.00	129.80	126.80	129.50	128.98	128.37	888,250
11/27/2018	-0.30 / -0.24%	127.80	128.00	126.60	126.70	127.21	125.60	554,350
11/26/2018	0.00 / 0.00%	127.20	127.50	126.80	127.00	127.10	125.89	373,680
11/23/2018	-1.10 / -0.86%	128.50	128.50	126.90	127.00	127.73	125.89	334,130
11/22/2018	+0.10 / +0.08%	128.00	128.60	127.80	128.10	128.05	126.99	1,522,220
11/21/2018	-1.00 / -0.78%	129.00	129.00	127.50	128.00	128.27	126.89	926,290
11/20/2018	+0.60 / +0.47%	128.50	130.40	128.40	129.00	129.24	127.88	3,878,220

<<Previous 30 days Next 30 days>>

VJC News

31/05	Vietjet soars into next phase of growth
27/05	Vietjet places order for 20 Airbus planes to fuel future expansion
06/05	VJC: Vietjet reports strong Q1 results with 24% increase in profit
29/04	VJC: Change of auditing firm
28/04	VJC: BOD resolution dated April 25, 2025