Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 31,600
-1,400 (-4.24%)
At close: Oct 31, 2025
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 37,050.00 | 37,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.41% | 903,300 |
| Sep 25, 2025 | 37,450.00 | 37,950.00 | 37,400.00 | 37,400.00 | 37,400.00 | -2.09% | 607,000 |
| Sep 24, 2025 | 37,900.00 | 38,200.00 | 36,600.00 | 38,200.00 | 38,200.00 | 0.53% | 1,949,700 |
| Sep 23, 2025 | 38,300.00 | 38,300.00 | 36,600.00 | 38,000.00 | 38,000.00 | 1.33% | 1,579,000 |
| Sep 22, 2025 | 36,000.00 | 37,500.00 | 36,000.00 | 37,500.00 | 37,500.00 | 4.75% | 3,500,600 |
| Sep 19, 2025 | 38,050.00 | 38,050.00 | 35,800.00 | 35,800.00 | 35,800.00 | -5.54% | 5,583,700 |
| Sep 18, 2025 | 37,800.00 | 38,000.00 | 37,450.00 | 37,900.00 | 37,900.00 | 1.20% | 2,453,800 |
| Sep 17, 2025 | 38,200.00 | 38,200.00 | 37,000.00 | 37,450.00 | 37,450.00 | -2.09% | 2,045,600 |
| Sep 16, 2025 | 38,000.00 | 38,450.00 | 37,500.00 | 38,250.00 | 38,250.00 | 5.37% | 6,827,400 |
| Sep 15, 2025 | 35,000.00 | 36,300.00 | 35,000.00 | 36,300.00 | 36,300.00 | 6.92% | 3,659,100 |
| Sep 12, 2025 | 33,200.00 | 33,950.00 | 32,800.00 | 33,950.00 | 33,950.00 | 3.19% | 4,132,500 |
| Sep 11, 2025 | 32,050.00 | 32,950.00 | 31,800.00 | 32,900.00 | 32,900.00 | 2.81% | 2,859,400 |
| Sep 10, 2025 | 32,000.00 | 32,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | 1.59% | 1,741,700 |
| Sep 9, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.27% | 877,600 |
| Sep 8, 2025 | 30,800.00 | 31,000.00 | 30,650.00 | 30,800.00 | 30,800.00 | -0.48% | 1,214,300 |
| Sep 5, 2025 | 31,000.00 | 31,050.00 | 30,800.00 | 30,950.00 | 30,950.00 | -0.32% | 1,091,000 |
| Sep 4, 2025 | 31,050.00 | 31,100.00 | 30,750.00 | 31,050.00 | 31,050.00 | 0.16% | 1,094,400 |
| Sep 3, 2025 | 31,000.00 | 31,000.00 | 30,800.00 | 31,000.00 | 31,000.00 | - | 776,900 |
| Aug 29, 2025 | 31,250.00 | 31,250.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.96% | 1,010,400 |
| Aug 28, 2025 | 32,250.00 | 32,250.00 | 31,000.00 | 31,300.00 | 31,300.00 | 1.29% | 1,469,600 |
| Aug 27, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.82% | 832,000 |
| Aug 26, 2025 | 30,300.00 | 30,900.00 | 30,300.00 | 30,650.00 | 30,650.00 | 0.82% | 535,000 |
| Aug 25, 2025 | 31,050.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,400.00 | -1.46% | 1,003,500 |
| Aug 22, 2025 | 32,000.00 | 32,000.00 | 30,550.00 | 30,850.00 | 30,850.00 | -3.74% | 1,234,700 |
| Aug 21, 2025 | 33,000.00 | 33,000.00 | 32,000.00 | 32,050.00 | 32,050.00 | -1.38% | 1,386,000 |
| Aug 20, 2025 | 33,700.00 | 33,700.00 | 31,850.00 | 32,500.00 | 32,500.00 | 2.52% | 3,283,600 |