Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 20,950
-200 (-0.95%)
At close: May 22, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 22,700.00 | 22,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.10% | 590,000 |
| Apr 20, 2026 | 22,900.00 | 22,900.00 | 22,750.00 | 22,750.00 | 22,750.00 | -0.44% | 714,900 |
| Apr 17, 2026 | 23,250.00 | 23,250.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.08% | 659,100 |
| Apr 16, 2026 | 23,000.00 | 23,350.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.87% | 889,700 |
| Apr 15, 2026 | 23,000.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 2.46% | 1,264,800 |
| Apr 14, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,350.00 | 22,350.00 | 0.45% | 638,500 |
| Apr 13, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.11% | 557,200 |
| Apr 10, 2026 | 22,450.00 | 22,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.67% | 746,500 |
| Apr 9, 2026 | 22,300.00 | 22,400.00 | 22,250.00 | 22,350.00 | 22,350.00 | -1.54% | 630,900 |
| Apr 8, 2026 | 22,800.00 | 22,800.00 | 22,300.00 | 22,700.00 | 22,700.00 | 6.07% | 1,542,500 |
| Apr 7, 2026 | 21,600.00 | 21,650.00 | 21,350.00 | 21,400.00 | 21,400.00 | -0.23% | 544,000 |
| Apr 6, 2026 | 21,600.00 | 21,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | -0.69% | 587,900 |
| Apr 3, 2026 | 22,100.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.26% | 1,040,800 |
| Apr 2, 2026 | 22,400.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 992,000 |
| Apr 1, 2026 | 22,000.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 5.16% | 1,982,600 |
| Mar 31, 2026 | 21,550.00 | 21,550.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 806,800 |
| Mar 30, 2026 | 21,450.00 | 21,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | -2.51% | 1,112,900 |
| Mar 27, 2026 | 22,300.00 | 22,300.00 | 21,400.00 | 21,950.00 | 21,950.00 | -0.45% | 1,079,300 |
| Mar 26, 2026 | 22,100.00 | 22,650.00 | 21,850.00 | 22,050.00 | 22,050.00 | - | 1,136,600 |
| Mar 25, 2026 | 20,650.00 | 22,050.00 | 20,650.00 | 22,050.00 | 22,050.00 | 6.78% | 1,711,200 |
| Mar 24, 2026 | 19,950.00 | 20,650.00 | 19,850.00 | 20,650.00 | 20,650.00 | 6.99% | 1,232,900 |
| Mar 23, 2026 | 20,300.00 | 20,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -4.93% | 1,526,000 |
| Mar 20, 2026 | 20,700.00 | 21,200.00 | 20,300.00 | 20,300.00 | 20,300.00 | -2.64% | 2,613,200 |
| Mar 19, 2026 | 21,000.00 | 21,000.00 | 20,200.00 | 20,850.00 | 20,850.00 | -2.57% | 1,878,300 |
| Mar 18, 2026 | 22,050.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | -3.82% | 2,316,000 |
| Mar 17, 2026 | 22,800.00 | 22,800.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.91% | 1,237,700 |
| Mar 16, 2026 | 22,800.00 | 22,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.22% | 1,450,800 |
| Mar 13, 2026 | 22,750.00 | 22,750.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.53% | 1,873,700 |
| Mar 12, 2026 | 23,450.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.93% | 2,027,400 |
| Mar 11, 2026 | 23,200.00 | 23,350.00 | 22,800.00 | 23,350.00 | 23,350.00 | 2.41% | 3,166,400 |