Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 25,300
+1,550 (6.53%)
At close: Jul 3, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 23,850.00 | 25,300.00 | 23,850.00 | 25,300.00 | 25,300.00 | 6.53% | 3,216,800 |
| Jul 2, 2026 | 24,000.00 | 24,050.00 | 23,700.00 | 23,750.00 | 23,750.00 | -1.04% | 886,500 |
| Jul 1, 2026 | 23,400.00 | 24,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | 2.13% | 1,114,500 |
| Jun 30, 2026 | 23,550.00 | 23,700.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.42% | 945,300 |
| Jun 29, 2026 | 22,600.00 | 23,600.00 | 22,600.00 | 23,600.00 | 23,600.00 | 2.61% | 927,300 |
| Jun 26, 2026 | 23,200.00 | 23,200.00 | 22,750.00 | 23,000.00 | 23,000.00 | -0.86% | 414,000 |
| Jun 25, 2026 | 22,700.00 | 23,500.00 | 22,700.00 | 23,200.00 | 23,200.00 | 3.11% | 1,267,300 |
| Jun 24, 2026 | 22,750.00 | 22,750.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.22% | 342,300 |
| Jun 23, 2026 | 22,900.00 | 23,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.31% | 743,600 |
| Jun 22, 2026 | 23,000.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | -1.51% | 1,109,200 |
| Jun 19, 2026 | 23,350.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | 1.31% | 1,031,000 |
| Jun 18, 2026 | 23,000.00 | 24,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1.33% | 2,274,200 |
| Jun 17, 2026 | 24,200.00 | 24,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | -6.42% | 2,000,000 |
| Jun 16, 2026 | 24,150.00 | 24,150.00 | 23,850.00 | 24,150.00 | 24,150.00 | 6.86% | 4,220,600 |
| Jun 15, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 6.86% | 1,217,200 |
| Jun 12, 2026 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 21,150.00 | 0.71% | 187,400 |
| Jun 11, 2026 | 21,050.00 | 21,050.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 286,600 |
| Jun 10, 2026 | 21,150.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.24% | 177,500 |
| Jun 9, 2026 | 21,200.00 | 21,250.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 251,900 |
| Jun 8, 2026 | 21,050.00 | 21,200.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.70% | 290,000 |
| Jun 5, 2026 | 21,300.00 | 21,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 165,100 |
| Jun 4, 2026 | 21,400.00 | 21,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.47% | 103,800 |
| Jun 3, 2026 | 21,150.00 | 21,450.00 | 21,100.00 | 21,400.00 | 21,400.00 | 1.42% | 295,300 |
| Jun 2, 2026 | 21,150.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.17% | 332,300 |
| Jun 1, 2026 | 21,600.00 | 21,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | -0.23% | 191,900 |
| May 29, 2026 | 21,500.00 | 21,500.00 | 21,350.00 | 21,400.00 | 21,400.00 | -0.47% | 211,000 |
| May 28, 2026 | 21,800.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.38% | 318,200 |
| May 27, 2026 | 22,000.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.46% | 350,300 |
| May 26, 2026 | 21,350.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | 3.06% | 613,900 |
| May 25, 2026 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 21,250.00 | 1.43% | 334,600 |
| May 22, 2026 | 21,150.00 | 21,400.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.95% | 800,700 |
| May 21, 2026 | 21,550.00 | 21,550.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.24% | 390,100 |
| May 20, 2026 | 21,300.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.93% | 390,800 |
| May 19, 2026 | 21,700.00 | 21,850.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.71% | 668,300 |
| May 18, 2026 | 21,000.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | -0.47% | 643,000 |
| May 15, 2026 | 21,400.00 | 21,500.00 | 21,250.00 | 21,350.00 | 21,350.00 | 0.47% | 563,100 |
| May 14, 2026 | 21,300.00 | 21,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0.47% | 513,700 |
| May 13, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 1,102,500 |
| May 12, 2026 | 21,600.00 | 21,750.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 434,800 |
| May 11, 2026 | 22,350.00 | 22,350.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.92% | 1,260,600 |
| May 8, 2026 | 22,700.00 | 22,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | -1.98% | 696,800 |
| May 7, 2026 | 22,600.00 | 22,800.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.89% | 832,100 |
| May 6, 2026 | 22,400.00 | 22,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.67% | 519,500 |
| May 5, 2026 | 22,650.00 | 22,650.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.32% | 347,100 |
| May 4, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,650.00 | 22,650.00 | 0.22% | 519,300 |
| Apr 29, 2026 | 22,500.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.89% | 401,500 |
| Apr 28, 2026 | 22,650.00 | 22,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.10% | 403,500 |
| Apr 24, 2026 | 22,600.00 | 22,750.00 | 22,550.00 | 22,650.00 | 22,650.00 | - | 307,900 |
| Apr 23, 2026 | 22,800.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.66% | 665,000 |
| Apr 22, 2026 | 22,300.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.33% | 619,600 |