Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2026	+0.90 / +0.53%	171.20	172.50	169.30	172.00	170.50	172.00	6,663,830
5/18/2026	-0.20 / -0.12%	169.50	172.30	169.50	171.10	170.54	171.10	9,959,011
5/15/2026	-1.80 / -1.04%	173.30	173.40	171.30	171.30	172.13	171.30	8,579,522
5/14/2026	0.00 / 0.00%	173.50	175.50	171.40	173.10	173.58	173.10	7,779,004
5/13/2026	-1.90 / -1.09%	175.00	181.50	172.80	173.10	176.94	173.10	1,105,600
5/12/2026	+4.50 / +2.64%	170.00	175.00	169.40	175.00	171.38	175.00	1,921,400
5/11/2026	-5.70 / -3.23%	176.20	176.20	170.50	170.50	172.55	170.50	2,190,200
5/8/2026	-5.80 / -3.19%	181.90	182.00	176.20	176.20	179.31	176.20	3,063,900
5/7/2026	+0.50 / +0.28%	181.50	184.50	180.20	182.00	181.87	182.00	8,655,500
5/6/2026	+0.50 / +0.28%	181.10	190.00	179.00	181.50	184.51	181.50	2,074,100
5/5/2026	+1.10 / +0.61%	179.00	182.00	177.20	181.00	179.81	181.00	3,332,700
5/4/2026	-0.10 / -0.06%	178.50	180.00	176.20	179.90	177.85	179.90	13,824,600
4/29/2026	+1.30 / +0.73%	177.70	181.50	176.20	180.00	179.08	180.00	1,495,900
4/28/2026	-1.80 / -1.00%	178.80	180.50	176.10	178.70	177.79	178.70	1,353,200
4/24/2026	+5.60 / +3.20%	174.80	180.50	172.20	180.50	176.52	180.50	1,581,700
4/23/2026	-0.80 / -0.46%	175.60	178.00	172.40	174.90	174.78	174.90	1,366,200
4/22/2026	0.00 / 0.00%	175.80	176.40	173.00	175.70	174.12	175.70	1,602,300
4/21/2026	+0.40 / +0.23%	175.40	180.20	175.00	175.70	177.79	175.70	1,478,300
4/20/2026	-2.50 / -1.41%	175.90	176.80	173.20	175.30	174.98	175.30	4,119,300
4/17/2026	-0.40 / -0.22%	178.10	178.10	172.20	177.80	175.03	177.80	1,633,500
4/16/2026	0.00 / 0.00%	176.50	178.20	171.40	178.20	174.80	178.20	11,062,600
4/15/2026	+11.40 / +6.83%	166.80	178.40	166.80	178.20	172.88	178.20	2,864,300
4/14/2026	0.00 / 0.00%	167.00	169.00	165.40	166.80	167.51	166.80	1,099,200
4/13/2026	-0.20 / -0.12%	161.40	167.00	161.30	166.80	163.50	166.80	1,276,300
4/10/2026	+1.00 / +0.60%	166.50	169.50	166.00	167.00	167.76	167.00	1,039,700
4/9/2026	-3.50 / -2.06%	167.70	167.80	165.00	166.00	166.33	166.00	1,032,800
4/8/2026	+6.00 / +3.67%	166.00	169.50	164.70	169.50	167.20	169.50	1,519,500
4/7/2026	+0.20 / +0.12%	163.30	163.50	159.50	163.50	162.10	163.50	992,900
4/6/2026	+2.20 / +1.37%	159.00	163.50	159.00	163.30	162.16	163.30	1,264,000
4/3/2026	-4.40 / -2.66%	165.00	170.50	161.10	161.10	166.71	161.10	4,465,000

<<Previous 30 days Next 1 days>>

VJC News

15/01	VJC: Vietjet named among world’s safest airlines for 2026
03/12	Việt Nam’s richest tycoons climb global wealth rankings as stocks rally
29/10	VJC: Vietjet shareholders set to receive 20% stock dividend
29/10	Vietjet and University of Oxford share key discoveries on aviation’s journey to Net Zero
07/07	VJC: Vietjet appoints new managing director