Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 29,100
+800 (2.83%)
At close: Jan 20, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 28,400.00 | 28,400.00 | 28,050.00 | 28,050.00 | 28,050.00 | -0.88% | 836,300 |
| Dec 10, 2025 | 28,300.00 | 28,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | - | 387,800 |
| Dec 9, 2025 | 28,400.00 | 28,500.00 | 28,150.00 | 28,300.00 | 28,300.00 | -0.53% | 841,500 |
| Dec 8, 2025 | 28,850.00 | 28,850.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.39% | 1,323,100 |
| 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 |