Skip to main content
Vietnam Airlines JSC (HOSE:HVN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
22,650
-1,700 (-6.98%)
At close: Mar 9, 2026

Vietnam Airlines JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624,850.0024,850.0024,350.0024,350.0024,350.00-1.62%1,899,900
Mar 5, 202625,400.0025,650.0024,750.0024,750.0024,750.00-1,942,900
Mar 4, 202625,500.0025,800.0024,500.0024,750.0024,750.00-1.79%3,959,400
Mar 3, 202626,300.0026,300.0025,200.0025,200.0025,200.00-4.55%3,243,400
Mar 2, 202625,900.0026,750.0025,900.0026,400.0026,400.00-4.35%3,762,400
Feb 27, 202627,600.0027,600.0027,400.0027,600.0027,600.00-0.18%1,149,200
Feb 26, 202627,800.0027,800.0027,550.0027,650.0027,650.00-0.54%1,041,200
Feb 25, 202628,000.0028,100.0027,700.0027,800.0027,800.000.54%1,226,800
Feb 24, 202628,050.0028,050.0027,650.0027,650.0027,650.00-1.95%1,776,100
Feb 23, 202628,550.0028,550.0028,050.0028,200.0028,200.002.55%1,867,700
Feb 13, 202627,100.0027,500.0027,100.0027,500.0027,500.001.66%1,400,900
Feb 12, 202626,950.0027,150.0026,800.0027,050.0027,050.001.31%598,100
Feb 11, 202626,350.0026,700.0026,250.0026,700.0026,700.001.71%760,700
Feb 10, 202626,100.0026,250.0026,100.0026,250.0026,250.000.57%562,000
Feb 9, 202626,100.0026,500.0026,000.0026,100.0026,100.000.19%827,800
Feb 6, 202626,100.0026,150.0025,900.0026,050.0026,050.00-1.51%1,587,300
Feb 5, 202626,900.0026,900.0026,450.0026,450.0026,450.00-1.31%1,125,100
Feb 4, 202627,000.0027,000.0026,750.0026,800.0026,800.00-0.74%1,219,700
Feb 3, 202626,900.0027,000.0026,800.0027,000.0027,000.000.75%999,100
Feb 2, 202627,200.0027,200.0026,550.0026,800.0026,800.00-0.56%1,211,900
Jan 30, 202627,500.0027,500.0026,900.0026,950.0026,950.00-0.92%902,400
Jan 29, 202626,300.0027,450.0026,300.0027,200.0027,200.003.62%1,341,400
Jan 28, 202625,500.0027,500.0025,500.0026,250.0026,250.001.94%1,601,800
Jan 27, 202626,400.0026,400.0025,750.0025,750.0025,750.00-3.20%2,448,600
Jan 26, 202627,500.0027,500.0026,600.0026,600.0026,600.00-3.80%1,921,400
Jan 23, 202628,500.0028,500.0027,650.0027,650.0027,650.00-2.81%2,990,000
Jan 22, 202628,700.0028,850.0028,450.0028,450.0028,450.000.35%1,045,600
Jan 21, 202628,700.0028,750.0028,250.0028,350.0028,350.00-2.58%1,655,300
Jan 20, 202629,250.0029,400.0028,650.0029,100.0029,100.002.83%2,284,300
Jan 19, 202629,500.0029,500.0028,250.0028,300.0028,300.00-4.07%2,860,400
Jan 16, 202630,750.0030,750.0029,500.0029,500.0029,500.00-3.75%3,203,700
Jan 15, 202631,400.0031,400.0030,300.0030,650.0030,650.003.37%4,169,000
Jan 14, 202627,950.0029,650.0027,600.0029,650.0029,650.006.85%4,412,700
Jan 13, 202628,300.0028,300.0027,700.0027,750.0027,750.00-0.18%2,303,300
Jan 12, 202627,750.0028,400.0027,750.0027,800.0027,800.003.54%3,074,900
Jan 9, 202626,950.0026,950.0026,600.0026,850.0026,850.001.13%1,654,500
Jan 8, 202627,000.0027,500.0026,550.0026,550.0026,550.002.12%3,598,600
Jan 7, 202624,700.0026,000.0024,700.0026,000.0026,000.005.69%2,172,500
Jan 6, 202625,000.0025,500.0024,500.0024,600.0024,600.00-1.20%1,826,900
Jan 5, 202625,000.0025,900.0024,900.0024,900.0024,900.00-1,729,800
Dec 31, 202525,200.0025,700.0024,900.0024,900.0024,900.00-1.58%1,715,000
Dec 30, 202525,750.0025,800.0025,300.0025,300.0025,300.00-1.75%1,338,400
Dec 29, 202525,950.0026,050.0025,700.0025,750.0025,750.00-0.58%1,054,500
Dec 26, 202525,900.0025,900.0025,450.0025,900.0025,900.000.78%938,700
Dec 25, 202526,150.0026,400.0025,700.0025,700.0025,700.00-1.72%1,588,400
Dec 24, 202526,300.0026,550.0026,100.0026,150.0026,150.00-0.19%849,300
Dec 23, 202526,900.0026,900.0026,200.0026,200.0026,200.00-1.87%830,300
Dec 22, 202526,150.0026,950.0026,100.0026,700.0026,700.003.89%1,218,700
Dec 19, 202526,500.0026,500.0025,700.0025,700.0025,700.00-1.72%2,623,000
Dec 18, 202526,400.0026,650.0026,100.0026,150.0026,150.00-0.95%1,048,100
Dec 17, 202527,200.0027,200.0026,300.0026,400.0026,400.00-2.94%1,716,000
Dec 16, 202527,000.0027,300.0026,450.0027,200.0027,200.001.12%851,300
Dec 15, 202526,450.0027,450.0026,400.0026,900.0026,900.001.89%1,133,000
Dec 12, 202527,950.0027,950.0026,400.0026,400.0026,400.00-5.88%1,844,000
Dec 11, 202528,400.0028,400.0028,050.0028,050.0028,050.00-0.88%836,300
Dec 10, 202528,300.0028,400.0028,300.0028,300.0028,300.00-387,800
Dec 9, 202528,400.0028,500.0028,150.0028,300.0028,300.00-0.53%841,500
Dec 8, 202528,850.0028,850.0028,150.0028,450.0028,450.00-1.39%1,323,100
Dec 5, 202529,450.0029,450.0028,650.0028,850.0028,850.00-2.04%1,024,700
Dec 4, 202528,800.0029,450.0028,600.0029,450.0029,450.002.26%934,600
Dec 3, 202528,300.0029,000.0028,200.0028,800.0028,800.002.31%882,400
Dec 2, 202528,000.0029,000.0027,950.0028,150.0028,150.000.36%1,688,800
Dec 1, 202528,950.0028,950.0028,050.0028,050.0028,050.00-2.94%1,651,800
Nov 28, 202529,400.0029,400.0028,900.0028,900.0028,900.00-1.20%549,700
Nov 27, 202529,350.0029,600.0029,250.0029,250.0029,250.00-587,700
Nov 26, 202529,000.0029,600.0029,000.0029,250.0029,250.000.86%360,300
Nov 25, 202529,650.0029,900.0029,000.0029,000.0029,000.00-2.36%952,100
Nov 24, 202529,550.0030,000.0029,550.0029,700.0029,700.000.51%541,200
Nov 21, 202529,900.0029,900.0029,550.0029,550.0029,550.00-1.34%637,400
Nov 20, 202529,900.0030,250.0029,900.0029,950.0029,950.000.17%644,500
Nov 19, 202530,400.0030,400.0029,850.0029,900.0029,900.00-1.16%781,100
Nov 18, 202529,600.0030,450.0029,600.0030,250.0030,250.002.54%1,661,200
Nov 17, 202529,200.0029,650.0029,200.0029,500.0029,500.001.03%537,200
Nov 14, 202529,500.0029,500.0029,150.0029,200.0029,200.00-0.34%1,075,700
Nov 13, 202529,500.0029,500.0029,200.0029,300.0029,300.00-1.35%862,100
Nov 12, 202529,700.0029,750.0029,000.0029,700.0029,700.004.21%892,200
Nov 11, 202529,500.0029,700.0028,500.0028,500.0028,500.00-4.36%2,330,800
Nov 10, 202530,400.0030,400.0029,600.0029,800.0029,800.00-1.97%1,096,800
Nov 7, 202530,600.0030,600.0030,400.0030,400.0030,400.00-2.88%2,267,800
Nov 6, 202532,000.0032,000.0031,300.0031,300.0031,300.00-1.26%566,000
Nov 5, 202530,650.0032,200.0030,500.0031,700.0031,700.003.43%1,016,500
Nov 4, 202530,550.0030,650.0030,100.0030,650.0030,650.00-0.33%981,900
Nov 3, 202531,900.0032,000.0030,750.0030,750.0030,750.00-2.69%1,393,700
Oct 31, 202533,000.0033,000.0031,500.0031,600.0031,600.00-4.24%2,582,100
Oct 30, 202532,900.0033,450.0032,500.0033,000.0033,000.001.54%580,900
Oct 29, 202533,450.0033,450.0032,500.0032,500.0032,500.00-1.81%1,262,700
Oct 28, 202533,000.0033,100.0032,050.0033,100.0033,100.000.30%1,411,500
Oct 27, 202533,700.0034,200.0033,000.0033,000.0033,000.00-0.30%981,200
Oct 24, 202534,000.0034,600.0033,050.0033,100.0033,100.00-1.93%1,213,700
Oct 23, 202534,450.0034,450.0033,600.0033,750.0033,750.00-2.03%1,573,600
Oct 22, 202535,000.0035,000.0034,000.0034,450.0034,450.00-0.14%691,500
Oct 21, 202534,000.0034,500.0033,500.0034,500.0034,500.005.83%1,271,700
Oct 20, 202535,000.0036,250.0032,600.0032,600.0032,600.00-6.86%1,402,300
Oct 17, 202535,600.0035,600.0035,000.0035,000.0035,000.00-1.69%588,100
Oct 16, 202535,700.0035,750.0035,500.0035,600.0035,600.001.42%559,200
Oct 15, 202535,650.0035,700.0035,000.0035,100.0035,100.00-0.28%727,200
Oct 14, 202535,800.0035,950.0035,200.0035,200.0035,200.00-1.40%1,016,200
Oct 13, 202535,400.0036,000.0035,400.0035,700.0035,700.00-1.38%655,100
Oct 10, 202534,800.0036,200.0034,800.0036,200.0036,200.004.32%1,039,900
Oct 9, 202535,000.0035,200.0034,450.0034,700.0034,700.00-0.57%1,056,500