Vietnam Airlines JSC (HOSE:HVN)
Vietnam · Delayed Price · Currency is VND 21,150
+150 (0.71%)
At close: Jun 12, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |