Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 20,850
-50 (-0.24%)
At close: Sep 23, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | -0.24% | 327,677 |
| Sep 22, 2026 | 21,150.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.48% | 471,734 |
| Sep 21, 2026 | 21,200.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 517,203 |
| Sep 18, 2026 | 20,300.00 | 21,250.00 | 20,300.00 | 20,900.00 | 20,900.00 | 3.47% | 776,457 |
| Sep 17, 2026 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | 1.00% | 1,371,222 |
| Sep 16, 2026 | 20,650.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.68% | 1,432,636 |
| Sep 15, 2026 | 20,850.00 | 20,850.00 | 20,300.00 | 20,550.00 | 20,550.00 | -0.24% | 1,268,373 |
| Sep 14, 2026 | 21,450.00 | 21,450.00 | 20,550.00 | 20,600.00 | 20,600.00 | -2.83% | 1,051,064 |
| Sep 11, 2026 | 21,400.00 | 21,700.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.17% | 887,678 |
| Sep 10, 2026 | 21,900.00 | 22,150.00 | 21,400.00 | 21,450.00 | 21,450.00 | -2.05% | 1,370,750 |
| Sep 9, 2026 | 22,200.00 | 22,450.00 | 21,850.00 | 21,900.00 | 21,900.00 | -2.88% | 1,373,321 |
| Sep 8, 2026 | 22,500.00 | 22,700.00 | 22,500.00 | 22,550.00 | 22,550.00 | 0.22% | 151,120 |
| Sep 7, 2026 | 22,500.00 | 23,150.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 746,722 |
| Sep 4, 2026 | 22,600.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.66% | 498,770 |
| Sep 3, 2026 | 22,550.00 | 22,750.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.31% | 513,692 |
| Aug 28, 2026 | 23,000.00 | 23,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 386,288 |
| Aug 27, 2026 | 23,300.00 | 23,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.65% | 301,987 |
| Aug 26, 2026 | 23,100.00 | 23,500.00 | 22,900.00 | 23,150.00 | 23,150.00 | 2.43% | 611,054 |
| Aug 25, 2026 | 22,900.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.31% | 545,504 |
| Aug 24, 2026 | 23,850.00 | 23,850.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.65% | 566,116 |
| Aug 21, 2026 | 22,650.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.54% | 432,294 |
| Aug 20, 2026 | 22,950.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.66% | 356,516 |
| Aug 19, 2026 | 22,800.00 | 23,500.00 | 22,500.00 | 22,850.00 | 22,850.00 | - | 521,521 |
| Aug 18, 2026 | 22,800.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.44% | 455,188 |
| Aug 17, 2026 | 23,300.00 | 23,300.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.50% | 443,820 |
| Aug 14, 2026 | 23,900.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.31% | 771,294 |
| Aug 13, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.63% | 1,177,820 |
| Aug 12, 2026 | 23,600.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | - | 464,781 |
| Aug 11, 2026 | 23,500.00 | 24,150.00 | 23,500.00 | 23,700.00 | 23,700.00 | -0.42% | 696,409 |
| Aug 10, 2026 | 23,900.00 | 24,250.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.21% | 491,248 |
| Aug 7, 2026 | 23,800.00 | 24,200.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.42% | 724,220 |
| Aug 6, 2026 | 24,950.00 | 24,950.00 | 23,900.00 | 23,950.00 | 23,950.00 | -3.62% | 1,064,849 |
| Aug 5, 2026 | 24,000.00 | 25,100.00 | 24,000.00 | 24,850.00 | 24,850.00 | 4.63% | 2,433,304 |
| Aug 4, 2026 | 23,450.00 | 24,250.00 | 23,000.00 | 23,750.00 | 23,750.00 | 3.26% | 2,167,362 |
| Aug 3, 2026 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 23,000.00 | 6.98% | 1,667,059 |
| Jul 31, 2026 | 21,900.00 | 22,350.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.38% | 924,185 |
| Jul 30, 2026 | 21,350.00 | 21,900.00 | 21,350.00 | 21,800.00 | 21,800.00 | 1.16% | 807,136 |
| Jul 29, 2026 | 21,800.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | -1.37% | 595,076 |
| Jul 28, 2026 | 21,250.00 | 21,850.00 | 21,250.00 | 21,850.00 | 21,850.00 | 1.63% | 500,461 |
| Jul 27, 2026 | 21,850.00 | 22,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1.42% | 719,462 |
| Jul 24, 2026 | 21,600.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | -1.40% | 1,191,449 |
| Jul 23, 2026 | 21,300.00 | 22,350.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.69% | 961,964 |
| Jul 22, 2026 | 22,500.00 | 22,800.00 | 21,500.00 | 21,650.00 | 21,650.00 | -3.78% | 1,370,525 |
| Jul 21, 2026 | 22,400.00 | 23,200.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.67% | 819,330 |
| Jul 20, 2026 | 22,350.00 | 22,350.00 | 22,250.00 | 22,350.00 | 22,350.00 | -6.09% | 133,412 |
| Jul 17, 2026 | 24,300.00 | 24,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.06% | 441,789 |
| Jul 16, 2026 | 24,200.00 | 24,700.00 | 23,600.00 | 24,300.00 | 24,300.00 | -1.42% | 1,233,810 |
| Jul 15, 2026 | 24,700.00 | 25,000.00 | 24,000.00 | 24,650.00 | 24,650.00 | -0.80% | 1,367,623 |
| Jul 14, 2026 | 24,600.00 | 25,000.00 | 23,900.00 | 24,850.00 | 24,850.00 | -1.78% | 1,990,142 |
| Jul 13, 2026 | 26,100.00 | 26,100.00 | 25,250.00 | 25,300.00 | 25,300.00 | -0.39% | 1,637,500 |