Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 21,200
-300 (-1.40%)
At close: Jul 24, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 25,500.00 | 25,500.00 | 24,950.00 | 25,400.00 | 25,400.00 | -0.59% | 1,003,800 |
| Jul 9, 2026 | 26,000.00 | 26,000.00 | 25,000.00 | 25,550.00 | 25,550.00 | -2.85% | 2,195,100 |
| Jul 8, 2026 | 25,850.00 | 26,500.00 | 25,400.00 | 26,300.00 | 26,300.00 | 0.96% | 2,304,500 |
| Jul 7, 2026 | 25,350.00 | 26,100.00 | 25,000.00 | 26,050.00 | 26,050.00 | 2.76% | 2,182,000 |
| Jul 6, 2026 | 25,450.00 | 25,700.00 | 25,300.00 | 25,350.00 | 25,350.00 | 0.20% | 2,352,300 |
| 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 |