Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 35,800
-2,100 (-5.54%)
At close: Sep 19, 2025
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 32,500.00 | 33,100.00 | 32,050.00 | 33,100.00 | 33,100.00 | 3.44% | 1,668,500 |
| Jul 29, 2025 | 33,550.00 | 33,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.48% | 2,659,500 |
| Jul 28, 2025 | 34,100.00 | 34,100.00 | 33,100.00 | 33,500.00 | 33,500.00 | -0.15% | 2,443,700 |
| Jul 25, 2025 | 32,900.00 | 33,700.00 | 32,900.00 | 33,550.00 | 33,550.00 | 1.05% | 1,376,900 |
| Jul 24, 2025 | 34,450.00 | 34,450.00 | 33,200.00 | 33,200.00 | 33,200.00 | -2.35% | 1,106,800 |
| Jul 23, 2025 | 33,400.00 | 34,950.00 | 33,400.00 | 34,000.00 | 34,000.00 | 2.72% | 3,057,300 |
| Jul 22, 2025 | 33,700.00 | 33,700.00 | 32,500.00 | 33,100.00 | 33,100.00 | 4.75% | 3,865,600 |
| Jul 21, 2025 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | -15.73% | 761,100 |
| Jul 18, 2025 | 37,850.00 | 37,900.00 | 37,400.00 | 37,500.00 | 29,553.00 | 0.13% | 3,203,400 |
| Jul 17, 2025 | 37,800.00 | 37,800.00 | 37,450.00 | 37,450.00 | 29,513.60 | -0.66% | 2,772,300 |
| Jul 16, 2025 | 38,000.00 | 38,000.00 | 37,700.00 | 37,700.00 | 29,710.62 | 0.27% | 1,291,000 |
| Jul 15, 2025 | 37,600.00 | 38,000.00 | 37,550.00 | 37,600.00 | 29,631.81 | 0.80% | 2,380,500 |
| Jul 14, 2025 | 37,350.00 | 37,450.00 | 37,250.00 | 37,300.00 | 29,395.38 | 0.27% | 1,221,400 |
| Jul 11, 2025 | 37,800.00 | 37,800.00 | 37,200.00 | 37,200.00 | 29,316.58 | -1.59% | 3,140,500 |
| Jul 10, 2025 | 38,100.00 | 38,200.00 | 37,800.00 | 37,800.00 | 29,789.42 | -0.79% | 1,966,000 |