Vietnam Airlines JSC (HVN.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 20,500.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 1,053,800 |
| Oct 03, 2024 | 21,050.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 2,007,500 |
| Oct 02, 2024 | 21,200.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 1,979,100 |
| Oct 01, 2024 | 21,500.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,280,900 |
| Sept 30, 2024 | 21,450.00 | 21,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | 1,772,500 |
| Sept 27, 2024 | 21,300.00 | 21,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 2,222,300 |
| Sept 26, 2024 | 21,700.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | 2,200,600 |
| Sept 25, 2024 | 21,550.00 | 21,750.00 | 21,400.00 | 21,700.00 | 21,700.00 | 2,609,400 |
| Sept 24, 2024 | 21,200.00 | 21,300.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1,073,800 |
| Sept 23, 2024 | 21,750.00 | 21,750.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,007,000 |
| Sept 20, 2024 | 21,800.00 | 22,150.00 | 21,450.00 | 21,750.00 | 21,750.00 | 1,727,800 |
| Sept 19, 2024 | 21,900.00 | 21,900.00 | 21,550.00 | 21,800.00 | 21,800.00 | 1,093,800 |
| Sept 18, 2024 | 20,950.00 | 22,050.00 | 20,950.00 | 21,900.00 | 21,900.00 | 3,453,400 |
| Sept 17, 2024 | 20,650.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1,118,200 |
| Sept 16, 2024 | 20,850.00 | 20,850.00 | 20,000.00 | 20,650.00 | 20,650.00 | 895,800 |
| Sept 13, 2024 | 20,100.00 | 21,100.00 | 20,100.00 | 20,900.00 | 20,900.00 | 1,723,900 |
| Sept 12, 2024 | 21,000.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1,014,500 |
| Sept 11, 2024 | 20,350.00 | 21,050.00 | 19,950.00 | 20,800.00 | 20,800.00 | 2,165,400 |
| Sept 10, 2024 | 20,650.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1,805,300 |
| Sept 09, 2024 | 21,300.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | 2,510,300 |
| Sept 06, 2024 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1,857,800 |
| Sept 05, 2024 | 21,500.00 | 21,850.00 | 21,100.00 | 21,500.00 | 21,500.00 | 3,943,400 |
| Sept 04, 2024 | 21,900.00 | 21,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | 2,632,400 |
| Sept 03, 2024 | - | - | - | - | - | - |
| Sept 02, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | 21,500.00 | 22,350.00 | 21,350.00 | 22,100.00 | 22,100.00 | 4,741,000 |
| Aug 29, 2024 | 21,300.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | 2,301,300 |
| Aug 28, 2024 | 20,750.00 | 21,400.00 | 20,650.00 | 21,300.00 | 21,300.00 | 3,581,200 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 21,100.00 | 21,900.00 | 20,350.00 | 21,100.00 | 21,100.00 | 2,634,200 |
| Aug 23, 2024 | 22,050.00 | 22,050.00 | 21,200.00 | 21,850.00 | 21,850.00 | 4,224,100 |
| Aug 22, 2024 | 22,000.00 | 22,500.00 | 21,800.00 | 22,050.00 | 22,050.00 | 1,730,700 |
| Aug 21, 2024 | 22,150.00 | 22,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | 4,165,000 |
| Aug 20, 2024 | 21,000.00 | 22,550.00 | 20,800.00 | 22,150.00 | 22,150.00 | 5,423,000 |
| Aug 19, 2024 | 21,400.00 | 21,950.00 | 21,000.00 | 21,100.00 | 21,100.00 | 2,220,800 |
| Aug 16, 2024 | 21,000.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | 4,438,500 |
| Aug 15, 2024 | 20,650.00 | 20,650.00 | 19,850.00 | 20,300.00 | 20,300.00 | 2,589,900 |
| Aug 14, 2024 | 20,850.00 | 21,000.00 | 20,300.00 | 20,650.00 | 20,650.00 | 4,048,400 |
| Aug 13, 2024 | 20,400.00 | 20,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3,425,700 |
| Aug 12, 2024 | 19,050.00 | 20,350.00 | 19,000.00 | 20,350.00 | 20,350.00 | 4,970,000 |
| Aug 09, 2024 | 19,950.00 | 20,500.00 | 18,900.00 | 19,050.00 | 19,050.00 | 7,658,600 |
| Aug 08, 2024 | 21,450.00 | 21,750.00 | 19,950.00 | 19,950.00 | 19,950.00 | 7,035,900 |
| Aug 07, 2024 | 21,900.00 | 22,300.00 | 21,000.00 | 21,450.00 | 21,450.00 | 2,826,900 |
| Aug 06, 2024 | 20,800.00 | 21,950.00 | 20,750.00 | 21,900.00 | 21,900.00 | 4,767,300 |
| Aug 05, 2024 | 22,050.00 | 22,050.00 | 20,550.00 | 20,550.00 | 20,550.00 | 9,117,800 |
| Aug 02, 2024 | 20,650.00 | 22,050.00 | 20,050.00 | 22,050.00 | 22,050.00 | 5,947,600 |
| Aug 01, 2024 | 20,700.00 | 21,250.00 | 20,000.00 | 20,650.00 | 20,650.00 | 7,366,100 |
| Jul 31, 2024 | 23,000.00 | 23,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | 6,473,000 |
| Jul 30, 2024 | 22,450.00 | 23,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 9,705,700 |
| Jul 29, 2024 | 20,900.00 | 22,350.00 | 20,600.00 | 22,350.00 | 22,350.00 | 3,825,600 |
| Jul 26, 2024 | 20,000.00 | 21,250.00 | 19,100.00 | 20,900.00 | 20,900.00 | 9,684,700 |
| Jul 25, 2024 | 21,700.00 | 21,700.00 | 20,200.00 | 20,200.00 | 20,200.00 | 7,390,300 |
| Jul 24, 2024 | 21,100.00 | 22,600.00 | 21,100.00 | 21,700.00 | 21,700.00 | 14,377,700 |
| Jul 23, 2024 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 758,500 |
| Jul 22, 2024 | 24,500.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | 1,435,500 |
| Jul 19, 2024 | 28,050.00 | 28,100.00 | 26,150.00 | 26,150.00 | 26,150.00 | 4,702,000 |
| Jul 18, 2024 | 27,250.00 | 29,000.00 | 27,100.00 | 28,100.00 | 28,100.00 | 9,103,900 |
| Jul 17, 2024 | 31,200.00 | 31,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | 8,748,600 |
| Jul 16, 2024 | 33,600.00 | 33,800.00 | 31,250.00 | 31,250.00 | 31,250.00 | 11,075,900 |
| Jul 15, 2024 | 34,450.00 | 34,850.00 | 33,600.00 | 33,600.00 | 33,600.00 | 3,721,300 |
| Jul 12, 2024 | 34,600.00 | 34,950.00 | 34,300.00 | 34,450.00 | 34,450.00 | 2,290,500 |
| Jul 11, 2024 | 34,200.00 | 34,850.00 | 34,000.00 | 34,600.00 | 34,600.00 | 2,056,900 |
| Jul 10, 2024 | 34,550.00 | 35,000.00 | 34,000.00 | 34,200.00 | 34,200.00 | 5,997,900 |
| Jul 09, 2024 | 35,600.00 | 35,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 6,444,300 |
| Jul 08, 2024 | 36,500.00 | 37,000.00 | 35,050.00 | 35,600.00 | 35,600.00 | 6,347,800 |
| Jul 05, 2024 | 34,200.00 | 36,500.00 | 33,500.00 | 36,350.00 | 36,350.00 | 8,317,500 |
| Jul 04, 2024 | 34,300.00 | 34,950.00 | 34,150.00 | 34,200.00 | 34,200.00 | 2,702,100 |
| Jul 03, 2024 | 34,800.00 | 35,150.00 | 34,200.00 | 34,300.00 | 34,300.00 | 2,778,200 |
| Jul 02, 2024 | 34,500.00 | 35,450.00 | 34,500.00 | 34,800.00 | 34,800.00 | 3,225,600 |
| Jul 01, 2024 | 33,150.00 | 34,900.00 | 33,000.00 | 34,500.00 | 34,500.00 | 3,666,200 |
| Jun 28, 2024 | 34,350.00 | 34,500.00 | 32,700.00 | 33,200.00 | 33,200.00 | 4,799,600 |
| Jun 27, 2024 | 34,000.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,350.00 | 3,778,800 |
| Jun 26, 2024 | 32,800.00 | 35,450.00 | 32,800.00 | 34,300.00 | 34,300.00 | 3,294,653 |
| Jun 25, 2024 | 32,700.00 | 34,500.00 | 30,450.00 | 34,000.00 | 34,000.00 | 8,482,900 |
| Jun 24, 2024 | 34,000.00 | 35,150.00 | 32,700.00 | 32,700.00 | 32,700.00 | 8,124,600 |
| Jun 21, 2024 | 35,450.00 | 35,900.00 | 34,050.00 | 35,150.00 | 35,150.00 | 7,520,900 |
| Jun 20, 2024 | 34,800.00 | 36,800.00 | 34,750.00 | 35,450.00 | 35,450.00 | 8,959,800 |
| Jun 19, 2024 | 32,400.00 | 34,750.00 | 32,400.00 | 34,750.00 | 34,750.00 | 6,814,000 |
| Jun 18, 2024 | 31,500.00 | 32,500.00 | 31,400.00 | 32,500.00 | 32,500.00 | 6,120,400 |
| Jun 17, 2024 | 30,600.00 | 32,000.00 | 30,500.00 | 31,400.00 | 31,400.00 | 5,312,800 |
| Jun 14, 2024 | 28,900.00 | 30,900.00 | 28,900.00 | 30,600.00 | 30,600.00 | 12,223,900 |
| Jun 13, 2024 | 28,500.00 | 29,100.00 | 28,500.00 | 28,900.00 | 28,900.00 | 3,498,900 |
| Jun 12, 2024 | 28,400.00 | 28,800.00 | 27,800.00 | 28,500.00 | 28,500.00 | 2,852,800 |
| Jun 11, 2024 | 28,950.00 | 28,950.00 | 28,100.00 | 28,400.00 | 28,400.00 | 3,233,400 |
| Jun 10, 2024 | 29,000.00 | 29,700.00 | 28,700.00 | 28,950.00 | 28,950.00 | 3,195,400 |
| Jun 07, 2024 | 27,200.00 | 29,000.00 | 27,200.00 | 29,000.00 | 29,000.00 | 6,271,700 |
| Jun 06, 2024 | 29,100.00 | 29,700.00 | 27,450.00 | 27,900.00 | 27,900.00 | 8,061,400 |
| Jun 05, 2024 | 29,550.00 | 30,000.00 | 28,600.00 | 29,100.00 | 29,100.00 | 5,294,600 |
| Jun 04, 2024 | 29,100.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 5,359,200 |
| Jun 03, 2024 | 27,900.00 | 29,300.00 | 27,800.00 | 29,100.00 | 29,100.00 | 6,608,500 |
| May 31, 2024 | 27,700.00 | 29,600.00 | 27,600.00 | 27,800.00 | 27,800.00 | 4,620,800 |
| May 30, 2024 | 28,300.00 | 28,500.00 | 26,800.00 | 27,700.00 | 27,700.00 | 8,444,600 |
| May 29, 2024 | 26,900.00 | 28,450.00 | 26,900.00 | 28,300.00 | 28,300.00 | 7,468,500 |
| May 28, 2024 | 25,300.00 | 26,900.00 | 24,500.00 | 26,900.00 | 26,900.00 | 10,052,700 |
| May 27, 2024 | 24,200.00 | 25,350.00 | 24,000.00 | 25,150.00 | 25,150.00 | 8,043,200 |
| May 24, 2024 | 23,800.00 | 24,700.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6,853,500 |
| May 23, 2024 | 22,600.00 | 23,800.00 | 22,100.00 | 23,700.00 | 23,700.00 | 6,914,600 |
| May 22, 2024 | 21,950.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 5,601,000 |
| May 21, 2024 | 22,000.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 3,959,300 |
| May 20, 2024 | 21,500.00 | 22,250.00 | 21,250.00 | 22,000.00 | 22,000.00 | 5,573,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.