Vietnam Airlines JSC (HOSE:HVN)
Vietnam
· Delayed Price · Currency is VND 22,400
-250 (-1.10%)
At close: Apr 28, 2026
Vietnam Airlines JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 23,050.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | 0.66% | 4,357,100 |
| Mar 9, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | -6.98% | 2,926,000 |
| Mar 6, 2026 | 24,850.00 | 24,850.00 | 24,350.00 | 24,350.00 | 24,350.00 | -1.62% | 1,899,900 |
| Mar 5, 2026 | 25,400.00 | 25,650.00 | 24,750.00 | 24,750.00 | 24,750.00 | - | 1,942,900 |
| Mar 4, 2026 | 25,500.00 | 25,800.00 | 24,500.00 | 24,750.00 | 24,750.00 | -1.79% | 3,959,400 |
| Mar 3, 2026 | 26,300.00 | 26,300.00 | 25,200.00 | 25,200.00 | 25,200.00 | -4.55% | 3,243,400 |
| Mar 2, 2026 | 25,900.00 | 26,750.00 | 25,900.00 | 26,400.00 | 26,400.00 | -4.35% | 3,762,400 |
| Feb 27, 2026 | 27,600.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.18% | 1,149,200 |
| Feb 26, 2026 | 27,800.00 | 27,800.00 | 27,550.00 | 27,650.00 | 27,650.00 | -0.54% | 1,041,200 |
| Feb 25, 2026 | 28,000.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.54% | 1,226,800 |
| Feb 24, 2026 | 28,050.00 | 28,050.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.95% | 1,776,100 |
| Feb 23, 2026 | 28,550.00 | 28,550.00 | 28,050.00 | 28,200.00 | 28,200.00 | 2.55% | 1,867,700 |
| Feb 13, 2026 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1.66% | 1,400,900 |
| Feb 12, 2026 | 26,950.00 | 27,150.00 | 26,800.00 | 27,050.00 | 27,050.00 | 1.31% | 598,100 |
| Feb 11, 2026 | 26,350.00 | 26,700.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1.71% | 760,700 |
| Feb 10, 2026 | 26,100.00 | 26,250.00 | 26,100.00 | 26,250.00 | 26,250.00 | 0.57% | 562,000 |
| Feb 9, 2026 | 26,100.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 0.19% | 827,800 |
| Feb 6, 2026 | 26,100.00 | 26,150.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.51% | 1,587,300 |
| Feb 5, 2026 | 26,900.00 | 26,900.00 | 26,450.00 | 26,450.00 | 26,450.00 | -1.31% | 1,125,100 |
| Feb 4, 2026 | 27,000.00 | 27,000.00 | 26,750.00 | 26,800.00 | 26,800.00 | -0.74% | 1,219,700 |
| Feb 3, 2026 | 26,900.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.75% | 999,100 |
| Feb 2, 2026 | 27,200.00 | 27,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.56% | 1,211,900 |
| Jan 30, 2026 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.92% | 902,400 |
| Jan 29, 2026 | 26,300.00 | 27,450.00 | 26,300.00 | 27,200.00 | 27,200.00 | 3.62% | 1,341,400 |
| Jan 28, 2026 | 25,500.00 | 27,500.00 | 25,500.00 | 26,250.00 | 26,250.00 | 1.94% | 1,601,800 |
| Jan 27, 2026 | 26,400.00 | 26,400.00 | 25,750.00 | 25,750.00 | 25,750.00 | -3.20% | 2,448,600 |
| Jan 26, 2026 | 27,500.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | -3.80% | 1,921,400 |
| Jan 23, 2026 | 28,500.00 | 28,500.00 | 27,650.00 | 27,650.00 | 27,650.00 | -2.81% | 2,990,000 |
| Jan 22, 2026 | 28,700.00 | 28,850.00 | 28,450.00 | 28,450.00 | 28,450.00 | 0.35% | 1,045,600 |
| Jan 21, 2026 | 28,700.00 | 28,750.00 | 28,250.00 | 28,350.00 | 28,350.00 | -2.58% | 1,655,300 |
| Jan 20, 2026 | 29,250.00 | 29,400.00 | 28,650.00 | 29,100.00 | 29,100.00 | 2.83% | 2,284,300 |
| Jan 19, 2026 | 29,500.00 | 29,500.00 | 28,250.00 | 28,300.00 | 28,300.00 | -4.07% | 2,860,400 |
| Jan 16, 2026 | 30,750.00 | 30,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.75% | 3,203,700 |
| Jan 15, 2026 | 31,400.00 | 31,400.00 | 30,300.00 | 30,650.00 | 30,650.00 | 3.37% | 4,169,000 |
| Jan 14, 2026 | 27,950.00 | 29,650.00 | 27,600.00 | 29,650.00 | 29,650.00 | 6.85% | 4,412,700 |
| Jan 13, 2026 | 28,300.00 | 28,300.00 | 27,700.00 | 27,750.00 | 27,750.00 | -0.18% | 2,303,300 |
| Jan 12, 2026 | 27,750.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | 3.54% | 3,074,900 |
| Jan 9, 2026 | 26,950.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,850.00 | 1.13% | 1,654,500 |
| Jan 8, 2026 | 27,000.00 | 27,500.00 | 26,550.00 | 26,550.00 | 26,550.00 | 2.12% | 3,598,600 |
| Jan 7, 2026 | 24,700.00 | 26,000.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.69% | 2,172,500 |
| Jan 6, 2026 | 25,000.00 | 25,500.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.20% | 1,826,900 |
| Jan 5, 2026 | 25,000.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | - | 1,729,800 |
| Dec 31, 2025 | 25,200.00 | 25,700.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.58% | 1,715,000 |
| Dec 30, 2025 | 25,750.00 | 25,800.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.75% | 1,338,400 |
| Dec 29, 2025 | 25,950.00 | 26,050.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.58% | 1,054,500 |
| Dec 26, 2025 | 25,900.00 | 25,900.00 | 25,450.00 | 25,900.00 | 25,900.00 | 0.78% | 938,700 |
| Dec 25, 2025 | 26,150.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.72% | 1,588,400 |
| Dec 24, 2025 | 26,300.00 | 26,550.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.19% | 849,300 |
| Dec 23, 2025 | 26,900.00 | 26,900.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.87% | 830,300 |
| Dec 22, 2025 | 26,150.00 | 26,950.00 | 26,100.00 | 26,700.00 | 26,700.00 | 3.89% | 1,218,700 |
| Dec 19, 2025 | 26,500.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.72% | 2,623,000 |
| Dec 18, 2025 | 26,400.00 | 26,650.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.95% | 1,048,100 |
| Dec 17, 2025 | 27,200.00 | 27,200.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.94% | 1,716,000 |
| Dec 16, 2025 | 27,000.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,200.00 | 1.12% | 851,300 |
| Dec 15, 2025 | 26,450.00 | 27,450.00 | 26,400.00 | 26,900.00 | 26,900.00 | 1.89% | 1,133,000 |
| Dec 12, 2025 | 27,950.00 | 27,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | -5.88% | 1,844,000 |
| Dec 11, 2025 | 28,400.00 | 28,400.00 | 28,050.00 | 28,050.00 | 28,050.00 | -0.88% | 836,300 |
| Dec 10, 2025 | 28,300.00 | 28,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | - | 387,800 |
| Dec 9, 2025 | 28,400.00 | 28,500.00 | 28,150.00 | 28,300.00 | 28,300.00 | -0.53% | 841,500 |
| Dec 8, 2025 | 28,850.00 | 28,850.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.39% | 1,323,100 |
| 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 |