Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 36,200
+1,500 (4.32%)
At close: Oct 10, 2025
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 29,800.00 | 31,700.00 | 29,800.00 | 31,700.00 | 31,700.00 | 6.91% | 1,048,600 |
| Aug 18, 2025 | 30,400.00 | 30,400.00 | 29,600.00 | 29,650.00 | 29,650.00 | -2.79% | 2,876,700 |
| Aug 15, 2025 | 31,550.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | -3.33% | 2,224,100 |
| Aug 14, 2025 | 31,800.00 | 31,800.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.63% | 1,365,200 |
| Aug 13, 2025 | 32,300.00 | 32,300.00 | 31,700.00 | 31,750.00 | 31,750.00 | -2.01% | 1,902,000 |
| Aug 12, 2025 | 32,650.00 | 32,650.00 | 32,350.00 | 32,400.00 | 32,400.00 | -0.77% | 1,403,600 |
| Aug 11, 2025 | 32,700.00 | 32,700.00 | 32,550.00 | 32,650.00 | 32,650.00 | -0.31% | 1,211,200 |
| Aug 8, 2025 | 32,750.00 | 32,900.00 | 32,600.00 | 32,750.00 | 32,750.00 | - | 1,706,600 |
| Aug 7, 2025 | 32,900.00 | 33,000.00 | 32,700.00 | 32,750.00 | 32,750.00 | -0.30% | 1,297,600 |
| Aug 6, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,850.00 | 32,850.00 | -0.45% | 969,900 |
| Aug 5, 2025 | 32,900.00 | 33,500.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.46% | 1,708,800 |
| Aug 4, 2025 | 32,800.00 | 32,900.00 | 32,800.00 | 32,850.00 | 32,850.00 | 1.08% | 905,400 |
| Aug 1, 2025 | 32,950.00 | 32,950.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.91% | 973,100 |
| Jul 31, 2025 | 33,500.00 | 33,600.00 | 32,550.00 | 32,800.00 | 32,800.00 | -0.91% | 1,626,700 |