HOSE · VJC · stock
VietJet Aviation Joint Stock Company (VJC) stock price history
Every HOSE trading session of VietJet Aviation Joint Stock Company from Feb 28, 2017 to Sep 28, 2026: 2,390 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VJC adjusted close, 2017 to 2026
- ₫168,530
- All time high, 2025
- ₫169,220
- 52 week high, ₫98,000 low
- 2,390
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VJC key facts
- VietJet Aviation Joint Stock Company (VJC) closed at ₫132,900 on Sep 28, 2026 on HOSE.
- VJC's all time high close is ₫168,530, set on Nov 25, 2025; its all time low close is ₫46,690 on Feb 28, 2017.
- VJC's 52 week range is ₫98,000 to ₫169,220.
- VJC returned +30.4% over the year to Sep 28, 2026 and +33.9% over five years.
- Since Feb 28, 2017 VJC returned +185%, +11.5% a year compounded.
- VJC's deepest drawdown was -58.5% from Jan 13, 2020 to Apr 9, 2025.
- DataCedar holds 2,390 daily sessions of VJC history from Feb 28, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VJC price chart, 2017 to 2026
VJC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | -4.7% |
| 6 months | +10.1% |
| Year to date | -17.3% |
| 1 year | +30.4% |
| 3 years | +74.0% |
| 5 years | +33.9% |
| 10 years | n/a |
| Since Feb 28, 2017 | +184.6% |
| Compound annual growth, 9.6 years | +11.5% |
VJC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫168,530 on Nov 25, 2025
- All time low close
- ₫46,690 on Feb 28, 2017
- 52 week high
- ₫169,220 on Nov 26, 2025
- 52 week low
- ₫98,000 on Oct 2, 2025
- Deepest drawdown
- -58.5% from Jan 13, 2020 to Apr 9, 2025, recovered Oct 29, 2025
- Best single session
- +30.0% on Jan 10, 2020
- Worst single session
- -23.1% on Jan 15, 2020
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2017
- 2.8×
- Best calendar year
- 2025, +109%
- Worst calendar year
- 2022, -15%
VJC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 28, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫159,220 | ₫165,760 | ₫111,920 | ₫132,900 | -17.3% | 226.2M | 180 |
| 2025 | ₫77,000 | ₫169,220 | ₫59,310 | ₫160,760 | +109.0% | 368.6M | 249 |
| 2024 | ₫83,070 | ₫92,000 | ₫74,610 | ₫76,920 | -7.4% | 196M | 250 |
| 2023 | ₫84,230 | ₫90,770 | ₫71,460 | ₫83,070 | -1.4% | 172.8M | 249 |
| 2022 | ₫98,690 | ₫114,610 | ₫73,920 | ₫84,230 | -14.7% | 149.5M | 249 |
| 2021 | ₫96,300 | ₫106,530 | ₫81,380 | ₫98,690 | +2.6% | 177M | 250 |
| 2020 | ₫112,530 | ₫146,500 | ₫71,690 | ₫96,150 | -14.5% | 109.8M | 252 |
| 2019 | ₫91,500 | ₫113,150 | ₫81,820 | ₫112,460 | +22.9% | 157.3M | 250 |
| 2018 | ₫90,920 | ₫142,990 | ₫86,790 | ₫91,500 | +0.6% | 178.2M | 246 |
| 2017 | ₫46,690 | ₫91,290 | ₫46,690 | ₫90,980 | n/a | 141.6M | 215 |
VJC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫132,900 | +6.3% |
| August 2026 | ₫125,000 | 0.0% |
| July 2026 | ₫125,000 | -10.4% |
| June 2026 | ₫139,500 | +5.5% |
| May 2026 | ₫132,230 | -4.5% |
| April 2026 | ₫138,460 | +15.4% |
| March 2026 | ₫120,000 | -11.3% |
| February 2026 | ₫135,230 | +3.1% |
| January 2026 | ₫131,150 | -18.4% |
| December 2025 | ₫160,760 | +2.7% |
| November 2025 | ₫156,530 | +8.8% |
| October 2025 | ₫143,840 | +44.3% |
About the VJC data
Daily bars. 2,390 sessions from Feb 28, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VJC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VIC Vingroup Joint Stock Company
- VID Vien Dong Investment Development Trading Corporation
- VIP Viet Nam Petroleum Transport Joint Stock Company
- VIX VIX Securities Joint Stock Company
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VND VNDIRECT Securities Corporation
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNL Vinalink Logistics Joint Stock Company
Common questions
VJC share price history
