Vietnam Airlines JSC (HOSE:HVN)
Vietnam
· Delayed Price · Currency is VND 28,850
-600 (-2.04%)
At close: Dec 5, 2025
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,450.00 | 29,450.00 | 28,650.00 | 28,850.00 | 28,850.00 | -2.04% | 1,024,700 |
| Dec 4, 2025 | 28,800.00 | 29,450.00 | 28,600.00 | 29,450.00 | 29,450.00 | 2.26% | 934,600 |
| Dec 3, 2025 | 28,300.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.31% | 882,400 |
| Dec 2, 2025 | 28,000.00 | 29,000.00 | 27,950.00 | 28,150.00 | 28,150.00 | 0.36% | 1,688,800 |
| Dec 1, 2025 | 28,950.00 | 28,950.00 | 28,050.00 | 28,050.00 | 28,050.00 | -2.94% | 1,651,800 |
| Nov 28, 2025 | 29,400.00 | 29,400.00 | 28,900.00 | 28,900.00 | 28,900.00 | -1.20% | 549,700 |
| Nov 27, 2025 | 29,350.00 | 29,600.00 | 29,250.00 | 29,250.00 | 29,250.00 | - | 587,700 |
| Nov 26, 2025 | 29,000.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | 0.86% | 360,300 |
| Nov 25, 2025 | 29,650.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.36% | 952,100 |
| Nov 24, 2025 | 29,550.00 | 30,000.00 | 29,550.00 | 29,700.00 | 29,700.00 | 0.51% | 541,200 |
| Nov 21, 2025 | 29,900.00 | 29,900.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.34% | 637,400 |
| Nov 20, 2025 | 29,900.00 | 30,250.00 | 29,900.00 | 29,950.00 | 29,950.00 | 0.17% | 644,500 |
| Nov 19, 2025 | 30,400.00 | 30,400.00 | 29,850.00 | 29,900.00 | 29,900.00 | -1.16% | 781,100 |
| Nov 18, 2025 | 29,600.00 | 30,450.00 | 29,600.00 | 30,250.00 | 30,250.00 | 2.54% | 1,661,200 |
| Nov 17, 2025 | 29,200.00 | 29,650.00 | 29,200.00 | 29,500.00 | 29,500.00 | 1.03% | 537,200 |
| Nov 14, 2025 | 29,500.00 | 29,500.00 | 29,150.00 | 29,200.00 | 29,200.00 | -0.34% | 1,075,700 |
| Nov 13, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.35% | 862,100 |
| Nov 12, 2025 | 29,700.00 | 29,750.00 | 29,000.00 | 29,700.00 | 29,700.00 | 4.21% | 892,200 |
| Nov 11, 2025 | 29,500.00 | 29,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | -4.36% | 2,330,800 |
| Nov 10, 2025 | 30,400.00 | 30,400.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.97% | 1,096,800 |
| Nov 7, 2025 | 30,600.00 | 30,600.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.88% | 2,267,800 |
| Nov 6, 2025 | 32,000.00 | 32,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.26% | 566,000 |
| Nov 5, 2025 | 30,650.00 | 32,200.00 | 30,500.00 | 31,700.00 | 31,700.00 | 3.43% | 1,016,500 |
| Nov 4, 2025 | 30,550.00 | 30,650.00 | 30,100.00 | 30,650.00 | 30,650.00 | -0.33% | 981,900 |
| Nov 3, 2025 | 31,900.00 | 32,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | -2.69% | 1,393,700 |
| Oct 31, 2025 | 33,000.00 | 33,000.00 | 31,500.00 | 31,600.00 | 31,600.00 | -4.24% | 2,582,100 |
| Oct 30, 2025 | 32,900.00 | 33,450.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.54% | 580,900 |
| Oct 29, 2025 | 33,450.00 | 33,450.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.81% | 1,262,700 |
| Oct 28, 2025 | 33,000.00 | 33,100.00 | 32,050.00 | 33,100.00 | 33,100.00 | 0.30% | 1,411,500 |
| Oct 27, 2025 | 33,700.00 | 34,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 981,200 |
| Oct 24, 2025 | 34,000.00 | 34,600.00 | 33,050.00 | 33,100.00 | 33,100.00 | -1.93% | 1,213,700 |
| Oct 23, 2025 | 34,450.00 | 34,450.00 | 33,600.00 | 33,750.00 | 33,750.00 | -2.03% | 1,573,600 |
| Oct 22, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,450.00 | 34,450.00 | -0.14% | 691,500 |
| Oct 21, 2025 | 34,000.00 | 34,500.00 | 33,500.00 | 34,500.00 | 34,500.00 | 5.83% | 1,271,700 |
| Oct 20, 2025 | 35,000.00 | 36,250.00 | 32,600.00 | 32,600.00 | 32,600.00 | -6.86% | 1,402,300 |
| Oct 17, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.69% | 588,100 |
| Oct 16, 2025 | 35,700.00 | 35,750.00 | 35,500.00 | 35,600.00 | 35,600.00 | 1.42% | 559,200 |
| Oct 15, 2025 | 35,650.00 | 35,700.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.28% | 727,200 |
| Oct 14, 2025 | 35,800.00 | 35,950.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.40% | 1,016,200 |
| Oct 13, 2025 | 35,400.00 | 36,000.00 | 35,400.00 | 35,700.00 | 35,700.00 | -1.38% | 655,100 |
| Oct 10, 2025 | 34,800.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,200.00 | 4.32% | 1,039,900 |
| Oct 9, 2025 | 35,000.00 | 35,200.00 | 34,450.00 | 34,700.00 | 34,700.00 | -0.57% | 1,056,500 |
| Oct 8, 2025 | 34,950.00 | 34,950.00 | 34,700.00 | 34,900.00 | 34,900.00 | 1.75% | 523,500 |
| Oct 7, 2025 | 35,050.00 | 35,050.00 | 34,200.00 | 34,300.00 | 34,300.00 | -2.00% | 969,900 |
| Oct 6, 2025 | 34,200.00 | 35,000.00 | 34,200.00 | 35,000.00 | 35,000.00 | 2.49% | 623,000 |
| Oct 3, 2025 | 34,500.00 | 34,650.00 | 34,150.00 | 34,150.00 | 34,150.00 | -2.15% | 1,022,900 |
| Oct 2, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.14% | 1,078,500 |
| Oct 1, 2025 | 35,000.00 | 35,100.00 | 34,950.00 | 34,950.00 | 34,950.00 | -0.14% | 1,023,700 |
| Sep 30, 2025 | 34,200.00 | 35,300.00 | 34,200.00 | 35,000.00 | 35,000.00 | - | 1,312,500 |
| Sep 29, 2025 | 36,700.00 | 36,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | -4.11% | 1,355,400 |
| Sep 26, 2025 | 37,050.00 | 37,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.41% | 903,300 |
| Sep 25, 2025 | 37,450.00 | 37,950.00 | 37,400.00 | 37,400.00 | 37,400.00 | -2.09% | 607,000 |
| Sep 24, 2025 | 37,900.00 | 38,200.00 | 36,600.00 | 38,200.00 | 38,200.00 | 0.53% | 1,949,700 |
| Sep 23, 2025 | 38,300.00 | 38,300.00 | 36,600.00 | 38,000.00 | 38,000.00 | 1.33% | 1,579,000 |
| Sep 22, 2025 | 36,000.00 | 37,500.00 | 36,000.00 | 37,500.00 | 37,500.00 | 4.75% | 3,500,600 |
| Sep 19, 2025 | 38,050.00 | 38,050.00 | 35,800.00 | 35,800.00 | 35,800.00 | -5.54% | 5,583,700 |
| Sep 18, 2025 | 37,800.00 | 38,000.00 | 37,450.00 | 37,900.00 | 37,900.00 | 1.20% | 2,453,800 |
| Sep 17, 2025 | 38,200.00 | 38,200.00 | 37,000.00 | 37,450.00 | 37,450.00 | -2.09% | 2,045,600 |
| Sep 16, 2025 | 38,000.00 | 38,450.00 | 37,500.00 | 38,250.00 | 38,250.00 | 5.37% | 6,827,400 |
| Sep 15, 2025 | 35,000.00 | 36,300.00 | 35,000.00 | 36,300.00 | 36,300.00 | 6.92% | 3,659,100 |
| Sep 12, 2025 | 33,200.00 | 33,950.00 | 32,800.00 | 33,950.00 | 33,950.00 | 3.19% | 4,132,500 |
| Sep 11, 2025 | 32,050.00 | 32,950.00 | 31,800.00 | 32,900.00 | 32,900.00 | 2.81% | 2,859,400 |
| Sep 10, 2025 | 32,000.00 | 32,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | 1.59% | 1,741,700 |
| Sep 9, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.27% | 877,600 |
| Sep 8, 2025 | 30,800.00 | 31,000.00 | 30,650.00 | 30,800.00 | 30,800.00 | -0.48% | 1,214,300 |
| Sep 5, 2025 | 31,000.00 | 31,050.00 | 30,800.00 | 30,950.00 | 30,950.00 | -0.32% | 1,091,000 |
| Sep 4, 2025 | 31,050.00 | 31,100.00 | 30,750.00 | 31,050.00 | 31,050.00 | 0.16% | 1,094,400 |
| Sep 3, 2025 | 31,000.00 | 31,000.00 | 30,800.00 | 31,000.00 | 31,000.00 | - | 776,900 |
| Aug 29, 2025 | 31,250.00 | 31,250.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.96% | 1,010,400 |
| Aug 28, 2025 | 32,250.00 | 32,250.00 | 31,000.00 | 31,300.00 | 31,300.00 | 1.29% | 1,469,600 |
| Aug 27, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.82% | 832,000 |
| Aug 26, 2025 | 30,300.00 | 30,900.00 | 30,300.00 | 30,650.00 | 30,650.00 | 0.82% | 535,000 |
| Aug 25, 2025 | 31,050.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,400.00 | -1.46% | 1,003,500 |
| Aug 22, 2025 | 32,000.00 | 32,000.00 | 30,550.00 | 30,850.00 | 30,850.00 | -3.74% | 1,234,700 |
| Aug 21, 2025 | 33,000.00 | 33,000.00 | 32,000.00 | 32,050.00 | 32,050.00 | -1.38% | 1,386,000 |
| Aug 20, 2025 | 33,700.00 | 33,700.00 | 31,850.00 | 32,500.00 | 32,500.00 | 2.52% | 3,283,600 |
| Aug 19, 2025 | 29,800.00 | 31,700.00 | 29,800.00 | 31,700.00 | 31,700.00 | 6.91% | 1,048,600 |
| Aug 18, 2025 | 30,400.00 | 30,400.00 | 29,600.00 | 29,650.00 | 29,650.00 | -2.79% | 2,876,700 |
| Aug 15, 2025 | 31,550.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | -3.33% | 2,224,100 |
| Aug 14, 2025 | 31,800.00 | 31,800.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.63% | 1,365,200 |
| Aug 13, 2025 | 32,300.00 | 32,300.00 | 31,700.00 | 31,750.00 | 31,750.00 | -2.01% | 1,902,000 |
| Aug 12, 2025 | 32,650.00 | 32,650.00 | 32,350.00 | 32,400.00 | 32,400.00 | -0.77% | 1,403,600 |
| Aug 11, 2025 | 32,700.00 | 32,700.00 | 32,550.00 | 32,650.00 | 32,650.00 | -0.31% | 1,211,200 |
| Aug 8, 2025 | 32,750.00 | 32,900.00 | 32,600.00 | 32,750.00 | 32,750.00 | - | 1,706,600 |
| Aug 7, 2025 | 32,900.00 | 33,000.00 | 32,700.00 | 32,750.00 | 32,750.00 | -0.30% | 1,297,600 |
| Aug 6, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,850.00 | 32,850.00 | -0.45% | 969,900 |
| Aug 5, 2025 | 32,900.00 | 33,500.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.46% | 1,708,800 |
| Aug 4, 2025 | 32,800.00 | 32,900.00 | 32,800.00 | 32,850.00 | 32,850.00 | 1.08% | 905,400 |
| Aug 1, 2025 | 32,950.00 | 32,950.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.91% | 973,100 |
| Jul 31, 2025 | 33,500.00 | 33,600.00 | 32,550.00 | 32,800.00 | 32,800.00 | -0.91% | 1,626,700 |
| Jul 30, 2025 | 32,500.00 | 33,100.00 | 32,050.00 | 33,100.00 | 33,100.00 | 3.44% | 1,668,500 |
| Jul 29, 2025 | 33,550.00 | 33,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.48% | 2,659,500 |
| Jul 28, 2025 | 34,100.00 | 34,100.00 | 33,100.00 | 33,500.00 | 33,500.00 | -0.15% | 2,443,700 |
| Jul 25, 2025 | 32,900.00 | 33,700.00 | 32,900.00 | 33,550.00 | 33,550.00 | 1.05% | 1,376,900 |
| Jul 24, 2025 | 34,450.00 | 34,450.00 | 33,200.00 | 33,200.00 | 33,200.00 | -2.35% | 1,106,800 |
| Jul 23, 2025 | 33,400.00 | 34,950.00 | 33,400.00 | 34,000.00 | 34,000.00 | 2.72% | 3,057,300 |
| Jul 22, 2025 | 33,700.00 | 33,700.00 | 32,500.00 | 33,100.00 | 33,100.00 | 4.75% | 3,865,600 |
| Jul 21, 2025 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | -15.73% | 761,100 |
| Jul 18, 2025 | 37,850.00 | 37,900.00 | 37,400.00 | 37,500.00 | 29,553.00 | 0.13% | 3,203,400 |
| Jul 17, 2025 | 37,800.00 | 37,800.00 | 37,450.00 | 37,450.00 | 29,513.60 | -0.66% | 2,772,300 |