Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2020	-0.50 / -0.42%	118.40	118.40	117.40	118.00	117.91	118.00	1,083,840
12/4/2020	-0.30 / -0.25%	118.20	119.00	117.90	118.50	118.48	118.50	496,960
12/3/2020	-0.70 / -0.59%	119.70	119.70	118.20	118.80	119.00	118.80	448,840
12/2/2020	+1.50 / +1.27%	117.50	119.50	117.50	119.50	118.65	119.50	1,312,480
12/1/2020	+0.50 / +0.43%	116.00	118.10	115.00	118.00	116.20	118.00	558,190
11/30/2020	-1.50 / -1.26%	118.70	118.90	117.40	117.50	117.93	117.50	636,680
11/27/2020	-1.10 / -0.92%	120.20	120.20	118.80	119.00	119.61	119.00	1,659,570
11/26/2020	+1.10 / +0.92%	119.00	120.10	118.00	120.10	119.01	120.10	599,050
11/25/2020	+1.00 / +0.85%	118.20	120.20	118.00	119.00	119.16	119.00	2,616,760
11/24/2020	-0.90 / -0.76%	118.90	118.90	117.00	118.00	117.86	118.00	4,663,676
11/23/2020	0.00 / 0.00%	118.90	119.00	117.90	118.90	118.51	118.90	447,160
11/20/2020	+5.20 / +4.57%	113.00	120.50	113.00	118.90	115.85	118.90	829,730
11/19/2020	+0.20 / +0.18%	113.30	113.70	111.80	113.70	113.10	113.70	666,610
11/18/2020	+0.50 / +0.44%	113.20	113.70	112.10	113.50	112.86	113.50	761,020
11/17/2020	+1.80 / +1.62%	111.70	113.00	110.10	113.00	111.14	113.00	633,100
11/16/2020	-1.50 / -1.33%	112.80	113.90	107.90	111.20	112.23	111.20	673,890
11/13/2020	0.00 / 0.00%	112.20	112.70	110.50	112.70	111.26	112.70	491,700
11/12/2020	-1.10 / -0.97%	113.50	113.90	112.40	112.70	113.46	112.70	440,800
11/11/2020	+0.40 / +0.35%	114.00	114.50	112.90	113.80	113.43	113.80	690,230
11/10/2020	+7.40 / +6.98%	113.40	113.40	113.40	113.40	113.40	113.40	694,840
11/9/2020	+0.30 / +0.28%	105.70	106.00	105.50	106.00	105.79	106.00	485,200
11/6/2020	0.00 / 0.00%	105.70	105.80	104.80	105.70	105.61	105.70	560,540
11/5/2020	+0.20 / +0.19%	105.50	105.80	105.40	105.70	105.65	105.70	542,890
11/4/2020	0.00 / 0.00%	105.50	105.70	105.30	105.50	105.53	105.50	566,300
11/3/2020	+0.60 / +0.57%	104.90	105.60	103.00	105.50	104.70	105.50	582,490
11/2/2020	+3.70 / +3.66%	101.00	104.90	100.50	104.90	102.04	104.90	507,940
10/30/2020	-1.10 / -1.08%	102.10	102.10	99.40	101.20	100.30	101.20	519,620
10/29/2020	-1.70 / -1.63%	104.00	104.00	100.10	102.30	102.29	102.30	588,780
10/28/2020	-0.50 / -0.48%	104.50	105.10	102.50	104.00	104.56	104.00	729,460
10/27/2020	0.00 / 0.00%	104.50	105.10	104.00	104.50	104.75	104.50	618,430

<<Previous 30 days Next 30 days>>

VJC News

10:44	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