Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 28,850
-600 (-2.04%)
At close: Dec 5, 2025
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,450.00 | 29,450.00 | 28,650.00 | 28,850.00 | 28,850.00 | -2.04% | 1,024,700 |
| Dec 4, 2025 | 28,800.00 | 29,450.00 | 28,600.00 | 29,450.00 | 29,450.00 | 2.26% | 934,600 |
| Dec 3, 2025 | 28,300.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.31% | 882,400 |
| Dec 2, 2025 | 28,000.00 | 29,000.00 | 27,950.00 | 28,150.00 | 28,150.00 | 0.36% | 1,688,800 |
| Dec 1, 2025 | 28,950.00 | 28,950.00 | 28,050.00 | 28,050.00 | 28,050.00 | -2.94% | 1,651,800 |
| Nov 28, 2025 | 29,400.00 | 29,400.00 | 28,900.00 | 28,900.00 | 28,900.00 | -1.20% | 549,700 |
| Nov 27, 2025 | 29,350.00 | 29,600.00 | 29,250.00 | 29,250.00 | 29,250.00 | - | 587,700 |
| Nov 26, 2025 | 29,000.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | 0.86% | 360,300 |
| Nov 25, 2025 | 29,650.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.36% | 952,100 |
| Nov 24, 2025 | 29,550.00 | 30,000.00 | 29,550.00 | 29,700.00 | 29,700.00 | 0.51% | 541,200 |
| Nov 21, 2025 | 29,900.00 | 29,900.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.34% | 637,400 |
| Nov 20, 2025 | 29,900.00 | 30,250.00 | 29,900.00 | 29,950.00 | 29,950.00 | 0.17% | 644,500 |
| Nov 19, 2025 | 30,400.00 | 30,400.00 | 29,850.00 | 29,900.00 | 29,900.00 | -1.16% | 781,100 |
| Nov 18, 2025 | 29,600.00 | 30,450.00 | 29,600.00 | 30,250.00 | 30,250.00 | 2.54% | 1,661,200 |
| Nov 17, 2025 | 29,200.00 | 29,650.00 | 29,200.00 | 29,500.00 | 29,500.00 | 1.03% | 537,200 |
| Nov 14, 2025 | 29,500.00 | 29,500.00 | 29,150.00 | 29,200.00 | 29,200.00 | -0.34% | 1,075,700 |
| Nov 13, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.35% | 862,100 |
| Nov 12, 2025 | 29,700.00 | 29,750.00 | 29,000.00 | 29,700.00 | 29,700.00 | 4.21% | 892,200 |
| Nov 11, 2025 | 29,500.00 | 29,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | -4.36% | 2,330,800 |
| Nov 10, 2025 | 30,400.00 | 30,400.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.97% | 1,096,800 |
| Nov 7, 2025 | 30,600.00 | 30,600.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.88% | 2,267,800 |
| Nov 6, 2025 | 32,000.00 | 32,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.26% | 566,000 |
| Nov 5, 2025 | 30,650.00 | 32,200.00 | 30,500.00 | 31,700.00 | 31,700.00 | 3.43% | 1,016,500 |
| Nov 4, 2025 | 30,550.00 | 30,650.00 | 30,100.00 | 30,650.00 | 30,650.00 | -0.33% | 981,900 |
| Nov 3, 2025 | 31,900.00 | 32,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | -2.69% | 1,393,700 |
| Oct 31, 2025 | 33,000.00 | 33,000.00 | 31,500.00 | 31,600.00 | 31,600.00 | -4.24% | 2,582,100 |
| Oct 30, 2025 | 32,900.00 | 33,450.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.54% | 580,900 |
| Oct 29, 2025 | 33,450.00 | 33,450.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.81% | 1,262,700 |
| Oct 28, 2025 | 33,000.00 | 33,100.00 | 32,050.00 | 33,100.00 | 33,100.00 | 0.30% | 1,411,500 |
| Oct 27, 2025 | 33,700.00 | 34,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 981,200 |
| Oct 24, 2025 | 34,000.00 | 34,600.00 | 33,050.00 | 33,100.00 | 33,100.00 | -1.93% | 1,213,700 |
| Oct 23, 2025 | 34,450.00 | 34,450.00 | 33,600.00 | 33,750.00 | 33,750.00 | -2.03% | 1,573,600 |
| Oct 22, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,450.00 | 34,450.00 | -0.14% | 691,500 |
| Oct 21, 2025 | 34,000.00 | 34,500.00 | 33,500.00 | 34,500.00 | 34,500.00 | 5.83% | 1,271,700 |
| Oct 20, 2025 | 35,000.00 | 36,250.00 | 32,600.00 | 32,600.00 | 32,600.00 | -6.86% | 1,402,300 |
| Oct 17, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.69% | 588,100 |
| Oct 16, 2025 | 35,700.00 | 35,750.00 | 35,500.00 | 35,600.00 | 35,600.00 | 1.42% | 559,200 |
| Oct 15, 2025 | 35,650.00 | 35,700.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.28% | 727,200 |
| Oct 14, 2025 | 35,800.00 | 35,950.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.40% | 1,016,200 |
| Oct 13, 2025 | 35,400.00 | 36,000.00 | 35,400.00 | 35,700.00 | 35,700.00 | -1.38% | 655,100 |
| Oct 10, 2025 | 34,800.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,200.00 | 4.32% | 1,039,900 |
| Oct 9, 2025 | 35,000.00 | 35,200.00 | 34,450.00 | 34,700.00 | 34,700.00 | -0.57% | 1,056,500 |
| Oct 8, 2025 | 34,950.00 | 34,950.00 | 34,700.00 | 34,900.00 | 34,900.00 | 1.75% | 523,500 |
| Oct 7, 2025 | 35,050.00 | 35,050.00 | 34,200.00 | 34,300.00 | 34,300.00 | -2.00% | 969,900 |
| Oct 6, 2025 | 34,200.00 | 35,000.00 | 34,200.00 | 35,000.00 | 35,000.00 | 2.49% | 623,000 |
| Oct 3, 2025 | 34,500.00 | 34,650.00 | 34,150.00 | 34,150.00 | 34,150.00 | -2.15% | 1,022,900 |
| Oct 2, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.14% | 1,078,500 |
| Oct 1, 2025 | 35,000.00 | 35,100.00 | 34,950.00 | 34,950.00 | 34,950.00 | -0.14% | 1,023,700 |
| Sep 30, 2025 | 34,200.00 | 35,300.00 | 34,200.00 | 35,000.00 | 35,000.00 | - | 1,312,500 |
| Sep 29, 2025 | 36,700.00 | 36,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | -4.11% | 1,355,400 |