Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,858.70 +1,344.80 (+2.19%) CMC Crypto 200
1,304.24 +2.17 (+0.17%)
VietJet Aviation Joint Stock Company (VJC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 101,100.00 | 101,700.00 | 99,700.00 | 100,700.00 | 100,700.00 | 933,100 |
| 28 Jun 2024 | 102,000.00 | 102,100.00 | 100,700.00 | 101,500.00 | 101,500.00 | 789,300 |
| 27 Jun 2024 | 101,600.00 | 102,100.00 | 100,700.00 | 102,000.00 | 102,000.00 | 852,600 |
| 26 Jun 2024 | 101,900.00 | 102,000.00 | 101,100.00 | 101,600.00 | 101,600.00 | 1,061,800 |
| 25 Jun 2024 | 101,600.00 | 102,000.00 | 100,900.00 | 101,600.00 | 101,600.00 | 919,500 |
| 24 Jun 2024 | 102,400.00 | 103,000.00 | 100,900.00 | 101,600.00 | 101,600.00 | 915,100 |
| 21 Jun 2024 | 103,900.00 | 104,000.00 | 101,900.00 | 102,500.00 | 102,500.00 | 1,499,100 |
| 20 Jun 2024 | 103,100.00 | 103,900.00 | 102,300.00 | 103,800.00 | 103,800.00 | 1,271,800 |
| 19 Jun 2024 | 104,800.00 | 104,800.00 | 102,000.00 | 103,300.00 | 103,300.00 | 1,365,500 |
| 18 Jun 2024 | 104,900.00 | 105,000.00 | 104,100.00 | 104,600.00 | 104,600.00 | 893,500 |
| 17 Jun 2024 | 104,900.00 | 105,400.00 | 104,000.00 | 104,800.00 | 104,800.00 | 660,100 |
| 14 Jun 2024 | 106,000.00 | 106,200.00 | 104,000.00 | 104,800.00 | 104,800.00 | 1,183,400 |
| 13 Jun 2024 | 106,600.00 | 106,600.00 | 105,300.00 | 106,000.00 | 106,000.00 | 834,400 |
| 12 Jun 2024 | 105,900.00 | 106,300.00 | 104,500.00 | 106,300.00 | 106,300.00 | 1,089,200 |
| 11 Jun 2024 | 109,000.00 | 109,000.00 | 105,400.00 | 105,800.00 | 105,800.00 | 1,757,300 |
| 10 Jun 2024 | 109,000.00 | 111,300.00 | 108,600.00 | 109,000.00 | 109,000.00 | 1,074,400 |
| 07 Jun 2024 | 108,900.00 | 109,200.00 | 108,000.00 | 109,000.00 | 109,000.00 | 992,500 |
| 06 Jun 2024 | 108,100.00 | 109,800.00 | 107,800.00 | 108,600.00 | 108,600.00 | 951,900 |
| 05 Jun 2024 | 109,000.00 | 109,400.00 | 108,000.00 | 108,000.00 | 108,000.00 | 785,800 |
| 04 Jun 2024 | 109,000.00 | 109,000.00 | 107,900.00 | 108,400.00 | 108,400.00 | 845,100 |
| 03 Jun 2024 | 107,800.00 | 109,800.00 | 107,300.00 | 108,700.00 | 108,700.00 | 970,200 |
| 31 May 2024 | 107,500.00 | 108,800.00 | 107,100.00 | 107,100.00 | 107,100.00 | 719,200 |
| 30 May 2024 | 107,000.00 | 108,400.00 | 107,000.00 | 107,000.00 | 107,000.00 | 661,900 |
| 29 May 2024 | 109,600.00 | 109,700.00 | 107,300.00 | 107,900.00 | 107,900.00 | 816,000 |
| 28 May 2024 | 109,900.00 | 109,900.00 | 108,500.00 | 109,600.00 | 109,600.00 | 716,800 |
| 27 May 2024 | 108,300.00 | 109,400.00 | 107,700.00 | 109,000.00 | 109,000.00 | 638,400 |
| 24 May 2024 | 111,000.00 | 111,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 776,200 |
| 23 May 2024 | 109,300.00 | 111,800.00 | 109,000.00 | 111,400.00 | 111,400.00 | 1,340,300 |
| 22 May 2024 | 112,800.00 | 114,200.00 | 109,100.00 | 109,100.00 | 109,100.00 | 1,177,200 |
| 21 May 2024 | 114,600.00 | 114,700.00 | 111,000.00 | 112,500.00 | 112,500.00 | 919,800 |
| 20 May 2024 | 117,700.00 | 117,800.00 | 114,600.00 | 114,600.00 | 114,600.00 | 1,005,800 |
| 17 May 2024 | 117,800.00 | 119,400.00 | 116,700.00 | 117,400.00 | 117,400.00 | 995,100 |
| 16 May 2024 | 117,500.00 | 117,800.00 | 116,000.00 | 117,500.00 | 117,500.00 | 1,113,600 |
| 15 May 2024 | 116,600.00 | 118,400.00 | 116,600.00 | 117,300.00 | 117,300.00 | 1,469,000 |
| 14 May 2024 | 119,000.00 | 119,000.00 | 116,600.00 | 117,000.00 | 117,000.00 | 1,079,300 |
| 13 May 2024 | 117,000.00 | 119,600.00 | 115,500.00 | 118,800.00 | 118,800.00 | 1,049,800 |
| 10 May 2024 | 117,900.00 | 118,000.00 | 115,800.00 | 116,900.00 | 116,900.00 | 924,500 |
| 09 May 2024 | 117,400.00 | 118,900.00 | 116,000.00 | 117,900.00 | 117,900.00 | 1,130,800 |
| 08 May 2024 | 117,900.00 | 117,900.00 | 115,600.00 | 117,400.00 | 117,400.00 | 1,226,200 |
| 07 May 2024 | 114,000.00 | 118,700.00 | 114,000.00 | 118,600.00 | 118,600.00 | 1,640,100 |
| 06 May 2024 | 106,200.00 | 113,400.00 | 106,200.00 | 113,400.00 | 113,400.00 | 2,987,400 |
| 03 May 2024 | 104,000.00 | 106,600.00 | 103,100.00 | 106,000.00 | 106,000.00 | 1,092,500 |
| 02 May 2024 | 104,000.00 | 104,200.00 | 102,200.00 | 103,900.00 | 103,900.00 | 827,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 103,000.00 | 104,000.00 | 101,900.00 | 104,000.00 | 104,000.00 | 903,600 |
| 25 Apr 2024 | 103,800.00 | 103,800.00 | 101,500.00 | 103,500.00 | 103,500.00 | 1,612,500 |
| 24 Apr 2024 | 103,200.00 | 103,800.00 | 102,600.00 | 103,500.00 | 103,500.00 | 897,100 |
| 23 Apr 2024 | 104,000.00 | 104,000.00 | 101,000.00 | 102,800.00 | 102,800.00 | 1,110,500 |
| 22 Apr 2024 | 103,300.00 | 104,200.00 | 102,100.00 | 103,300.00 | 103,300.00 | 810,700 |
| 19 Apr 2024 | 102,000.00 | 103,600.00 | 102,000.00 | 103,300.00 | 103,300.00 | 947,300 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 106,100.00 | 106,100.00 | 101,900.00 | 103,400.00 | 103,400.00 | 1,099,000 |
| 16 Apr 2024 | 105,800.00 | 107,300.00 | 104,000.00 | 106,000.00 | 106,000.00 | 1,102,900 |
| 15 Apr 2024 | 106,600.00 | 106,600.00 | 104,800.00 | 105,900.00 | 105,900.00 | 1,101,900 |
| 12 Apr 2024 | 101,300.00 | 107,400.00 | 101,000.00 | 107,000.00 | 107,000.00 | 1,506,000 |
| 11 Apr 2024 | 101,500.00 | 102,000.00 | 100,800.00 | 101,000.00 | 101,000.00 | 947,400 |
| 10 Apr 2024 | 102,500.00 | 102,500.00 | 101,000.00 | 102,000.00 | 102,000.00 | 902,700 |
| 09 Apr 2024 | 101,100.00 | 102,400.00 | 101,100.00 | 102,200.00 | 102,200.00 | 804,100 |
| 08 Apr 2024 | 102,400.00 | 102,500.00 | 100,500.00 | 101,100.00 | 101,100.00 | 799,300 |
| 05 Apr 2024 | 102,200.00 | 103,000.00 | 101,300.00 | 101,900.00 | 101,900.00 | 750,100 |
| 04 Apr 2024 | 102,300.00 | 103,100.00 | 102,000.00 | 102,200.00 | 102,200.00 | 810,000 |
| 03 Apr 2024 | 102,600.00 | 103,200.00 | 100,900.00 | 102,200.00 | 102,200.00 | 999,400 |
| 02 Apr 2024 | 101,900.00 | 103,000.00 | 101,400.00 | 103,000.00 | 103,000.00 | 815,100 |
| 01 Apr 2024 | 103,100.00 | 103,100.00 | 102,000.00 | 102,700.00 | 102,700.00 | 719,100 |
| 29 Mar 2024 | 103,400.00 | 103,400.00 | 102,400.00 | 103,000.00 | 103,000.00 | 782,100 |
| 28 Mar 2024 | 103,000.00 | 103,200.00 | 101,700.00 | 103,200.00 | 103,200.00 | 635,100 |
| 27 Mar 2024 | 101,700.00 | 103,100.00 | 101,000.00 | 103,000.00 | 103,000.00 | 741,300 |
| 26 Mar 2024 | 100,200.00 | 102,600.00 | 100,200.00 | 101,900.00 | 101,900.00 | 664,400 |
| 25 Mar 2024 | 102,000.00 | 102,200.00 | 100,700.00 | 100,700.00 | 100,700.00 | 1,230,300 |
| 22 Mar 2024 | 102,600.00 | 103,000.00 | 101,500.00 | 102,200.00 | 102,200.00 | 619,500 |
| 21 Mar 2024 | 101,700.00 | 103,100.00 | 101,200.00 | 102,600.00 | 102,600.00 | 774,700 |
| 20 Mar 2024 | 101,500.00 | 102,000.00 | 100,100.00 | 101,200.00 | 101,200.00 | 710,100 |
| 19 Mar 2024 | 101,800.00 | 102,000.00 | 100,000.00 | 101,000.00 | 101,000.00 | 721,900 |
| 18 Mar 2024 | 102,700.00 | 103,000.00 | 100,500.00 | 101,800.00 | 101,800.00 | 618,200 |
| 15 Mar 2024 | 101,900.00 | 102,900.00 | 100,500.00 | 102,700.00 | 102,700.00 | 705,600 |
| 14 Mar 2024 | 102,900.00 | 102,900.00 | 101,000.00 | 102,000.00 | 102,000.00 | 695,600 |
| 13 Mar 2024 | 102,900.00 | 103,600.00 | 102,000.00 | 102,200.00 | 102,200.00 | 671,300 |
| 12 Mar 2024 | 103,500.00 | 103,500.00 | 102,000.00 | 102,500.00 | 102,500.00 | 658,700 |
| 11 Mar 2024 | 103,500.00 | 104,100.00 | 103,000.00 | 103,000.00 | 103,000.00 | 613,300 |
| 08 Mar 2024 | 104,000.00 | 104,200.00 | 103,100.00 | 103,700.00 | 103,700.00 | 1,596,400 |
| 07 Mar 2024 | 103,900.00 | 104,000.00 | 103,300.00 | 103,900.00 | 103,900.00 | 590,500 |
| 06 Mar 2024 | 104,400.00 | 104,500.00 | 103,200.00 | 103,900.00 | 103,900.00 | 470,500 |
| 05 Mar 2024 | 104,000.00 | 104,400.00 | 103,500.00 | 104,400.00 | 104,400.00 | 552,000 |
| 04 Mar 2024 | 103,500.00 | 104,200.00 | 103,300.00 | 103,600.00 | 103,600.00 | 669,100 |
| 01 Mar 2024 | 103,800.00 | 104,300.00 | 103,200.00 | 103,300.00 | 103,300.00 | 1,250,700 |
| 29 Feb 2024 | 103,600.00 | 104,300.00 | 103,100.00 | 103,100.00 | 103,100.00 | 728,600 |
| 28 Feb 2024 | 103,500.00 | 104,700.00 | 103,300.00 | 103,400.00 | 103,400.00 | 758,600 |
| 27 Feb 2024 | 104,800.00 | 104,800.00 | 103,500.00 | 103,500.00 | 103,500.00 | 647,800 |
| 26 Feb 2024 | 103,900.00 | 104,900.00 | 103,900.00 | 104,500.00 | 104,500.00 | 605,600 |
| 23 Feb 2024 | 103,800.00 | 104,400.00 | 103,400.00 | 103,800.00 | 103,800.00 | 670,800 |
| 22 Feb 2024 | 103,200.00 | 104,700.00 | 103,200.00 | 103,600.00 | 103,600.00 | 621,400 |
| 21 Feb 2024 | 104,300.00 | 104,500.00 | 103,200.00 | 103,200.00 | 103,200.00 | 657,500 |
| 20 Feb 2024 | 105,000.00 | 105,200.00 | 104,300.00 | 104,300.00 | 104,300.00 | 648,500 |
| 19 Feb 2024 | 105,900.00 | 106,000.00 | 104,400.00 | 105,200.00 | 105,200.00 | 1,330,500 |
| 16 Feb 2024 | 104,500.00 | 105,300.00 | 104,400.00 | 105,300.00 | 105,300.00 | 685,300 |
| 15 Feb 2024 | 105,400.00 | 105,500.00 | 104,000.00 | 104,500.00 | 104,500.00 | 690,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.