Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 22,050
+1,050 (5.00%)
At close: Nov 4, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21,000.00 | 22,100.00 | 20,850.00 | 22,050.00 | 22,050.00 | 5.00% | 1,798,292 |
| Nov 3, 2026 | 20,250.00 | 21,200.00 | 20,250.00 | 21,000.00 | 21,000.00 | 3.70% | 726,380 |
| Nov 2, 2026 | 20,850.00 | 20,900.00 | 20,150.00 | 20,250.00 | 20,250.00 | -2.41% | 611,273 |
| Oct 30, 2026 | 21,050.00 | 21,050.00 | 20,750.00 | 20,750.00 | 20,750.00 | -1.66% | 362,325 |
| Oct 29, 2026 | 21,150.00 | 21,450.00 | 21,100.00 | 21,100.00 | 21,100.00 | 1.20% | 572,790 |
| Oct 28, 2026 | 21,050.00 | 21,050.00 | 20,800.00 | 20,850.00 | 20,850.00 | -0.95% | 303,642 |
| Oct 27, 2026 | 20,850.00 | 21,300.00 | 20,850.00 | 21,050.00 | 21,050.00 | 1.69% | 669,288 |
| Oct 26, 2026 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.66% | 307,251 |
| Oct 23, 2026 | 20,950.00 | 21,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | - | 373,031 |
| Oct 22, 2026 | 21,400.00 | 21,500.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.71% | 639,620 |
| Oct 21, 2026 | 20,850.00 | 21,350.00 | 20,800.00 | 21,200.00 | 21,200.00 | 1.68% | 621,914 |
| Oct 20, 2026 | 21,150.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | -1.42% | 1,055,069 |
| Oct 19, 2026 | 21,100.00 | 21,150.00 | 20,500.00 | 21,150.00 | 21,150.00 | 0.71% | 1,445,390 |
| Oct 16, 2026 | 20,450.00 | 21,200.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.94% | 1,363,559 |
| Oct 15, 2026 | 20,350.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.25% | 539,856 |
| Oct 14, 2026 | 20,350.00 | 20,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | - | 282,668 |
| Oct 13, 2026 | 20,600.00 | 20,650.00 | 20,250.00 | 20,350.00 | 20,350.00 | -1.21% | 267,518 |
| Oct 12, 2026 | 20,350.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1.73% | 638,284 |
| Oct 9, 2026 | 20,250.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | 0.75% | 673,719 |
| Oct 8, 2026 | 20,250.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 503,812 |
| Oct 7, 2026 | 20,100.00 | 20,350.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.25% | 382,082 |
| Oct 6, 2026 | 20,400.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.98% | 606,340 |
| Oct 5, 2026 | 20,550.00 | 20,600.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.97% | 354,037 |
| Oct 2, 2026 | 20,850.00 | 20,850.00 | 20,300.00 | 20,550.00 | 20,550.00 | -0.96% | 561,531 |
| Oct 1, 2026 | 20,550.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.97% | 512,309 |
| Sep 30, 2026 | 21,050.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.61% | 406,184 |
| Sep 29, 2026 | 21,000.00 | 21,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.93% | 907,547 |
| Sep 28, 2026 | 20,300.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.99% | 943,426 |
| Sep 25, 2026 | 20,300.00 | 20,550.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.49% | 308,290 |
| Sep 24, 2026 | 20,500.00 | 20,800.00 | 20,350.00 | 20,400.00 | 20,400.00 | -2.16% | 576,727 |
| 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 |