Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 26,400
-1,200 (-4.35%)
At close: Mar 2, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25,900.00 | 26,750.00 | 25,900.00 | 26,400.00 | 26,400.00 | -4.35% | 3,762,400 |
| Feb 27, 2026 | 27,600.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.18% | 1,149,200 |
| Feb 26, 2026 | 27,800.00 | 27,800.00 | 27,550.00 | 27,650.00 | 27,650.00 | -0.54% | 1,041,200 |
| Feb 25, 2026 | 28,000.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.54% | 1,226,800 |
| Feb 24, 2026 | 28,050.00 | 28,050.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.95% | 1,776,100 |
| Feb 23, 2026 | 28,550.00 | 28,550.00 | 28,050.00 | 28,200.00 | 28,200.00 | 2.55% | 1,867,700 |
| Feb 13, 2026 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1.66% | 1,400,900 |
| Feb 12, 2026 | 26,950.00 | 27,150.00 | 26,800.00 | 27,050.00 | 27,050.00 | 1.31% | 598,100 |
| Feb 11, 2026 | 26,350.00 | 26,700.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1.71% | 760,700 |
| Feb 10, 2026 | 26,100.00 | 26,250.00 | 26,100.00 | 26,250.00 | 26,250.00 | 0.57% | 562,000 |
| Feb 9, 2026 | 26,100.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 0.19% | 827,800 |
| Feb 6, 2026 | 26,100.00 | 26,150.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.51% | 1,587,300 |
| Feb 5, 2026 | 26,900.00 | 26,900.00 | 26,450.00 | 26,450.00 | 26,450.00 | -1.31% | 1,125,100 |
| Feb 4, 2026 | 27,000.00 | 27,000.00 | 26,750.00 | 26,800.00 | 26,800.00 | -0.74% | 1,219,700 |
| Feb 3, 2026 | 26,900.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.75% | 999,100 |
| Feb 2, 2026 | 27,200.00 | 27,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.56% | 1,211,900 |
| Jan 30, 2026 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.92% | 902,400 |
| Jan 29, 2026 | 26,300.00 | 27,450.00 | 26,300.00 | 27,200.00 | 27,200.00 | 3.62% | 1,341,400 |
| Jan 28, 2026 | 25,500.00 | 27,500.00 | 25,500.00 | 26,250.00 | 26,250.00 | 1.94% | 1,601,800 |
| Jan 27, 2026 | 26,400.00 | 26,400.00 | 25,750.00 | 25,750.00 | 25,750.00 | -3.20% | 2,448,600 |
| Jan 26, 2026 | 27,500.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | -3.80% | 1,921,400 |
| Jan 23, 2026 | 28,500.00 | 28,500.00 | 27,650.00 | 27,650.00 | 27,650.00 | -2.81% | 2,990,000 |
| Jan 22, 2026 | 28,700.00 | 28,850.00 | 28,450.00 | 28,450.00 | 28,450.00 | 0.35% | 1,045,600 |
| Jan 21, 2026 | 28,700.00 | 28,750.00 | 28,250.00 | 28,350.00 | 28,350.00 | -2.58% | 1,655,300 |
| Jan 20, 2026 | 29,250.00 | 29,400.00 | 28,650.00 | 29,100.00 | 29,100.00 | 2.83% | 2,284,300 |
| Jan 19, 2026 | 29,500.00 | 29,500.00 | 28,250.00 | 28,300.00 | 28,300.00 | -4.07% | 2,860,400 |
| Jan 16, 2026 | 30,750.00 | 30,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.75% | 3,203,700 |
| Jan 15, 2026 | 31,400.00 | 31,400.00 | 30,300.00 | 30,650.00 | 30,650.00 | 3.37% | 4,169,000 |
| Jan 14, 2026 | 27,950.00 | 29,650.00 | 27,600.00 | 29,650.00 | 29,650.00 | 6.85% | 4,412,700 |
| Jan 13, 2026 | 28,300.00 | 28,300.00 | 27,700.00 | 27,750.00 | 27,750.00 | -0.18% | 2,303,300 |
| Jan 12, 2026 | 27,750.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | 3.54% | 3,074,900 |
| Jan 9, 2026 | 26,950.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,850.00 | 1.13% | 1,654,500 |
| Jan 8, 2026 | 27,000.00 | 27,500.00 | 26,550.00 | 26,550.00 | 26,550.00 | 2.12% | 3,598,600 |
| Jan 7, 2026 | 24,700.00 | 26,000.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.69% | 2,172,500 |
| Jan 6, 2026 | 25,000.00 | 25,500.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.20% | 1,826,900 |
| Jan 5, 2026 | 25,000.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | - | 1,729,800 |
| Dec 31, 2025 | 25,200.00 | 25,700.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.58% | 1,715,000 |
| Dec 30, 2025 | 25,750.00 | 25,800.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.75% | 1,338,400 |
| Dec 29, 2025 | 25,950.00 | 26,050.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.58% | 1,054,500 |
| Dec 26, 2025 | 25,900.00 | 25,900.00 | 25,450.00 | 25,900.00 | 25,900.00 | 0.78% | 938,700 |
| Dec 25, 2025 | 26,150.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.72% | 1,588,400 |
| Dec 24, 2025 | 26,300.00 | 26,550.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.19% | 849,300 |
| Dec 23, 2025 | 26,900.00 | 26,900.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.87% | 830,300 |
| Dec 22, 2025 | 26,150.00 | 26,950.00 | 26,100.00 | 26,700.00 | 26,700.00 | 3.89% | 1,218,700 |
| Dec 19, 2025 | 26,500.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.72% | 2,623,000 |
| Dec 18, 2025 | 26,400.00 | 26,650.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.95% | 1,048,100 |
| Dec 17, 2025 | 27,200.00 | 27,200.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.94% | 1,716,000 |
| Dec 16, 2025 | 27,000.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,200.00 | 1.12% | 851,300 |
| Dec 15, 2025 | 26,450.00 | 27,450.00 | 26,400.00 | 26,900.00 | 26,900.00 | 1.89% | 1,133,000 |
| Dec 12, 2025 | 27,950.00 | 27,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | -5.88% | 1,844,000 |