Stock listing
HOSE:HVN Vietnam Airlines JSC Cổ phiếu
Follow Vietnam Airlines JSC into a list and get an email when it puts out news.
Share price · HOSE:HVN
20,250 VND -500 (-2.4%)
Close on Nov 2, 2026
- Day range
- 20,150 – 20,900 VNDNov 2, 2026
- Volume
- 609,800 sharesNov 2, 2026
- Market cap
- 63.01T VNDAt the close on Nov 2, 2026 · price × 3.11B shares outstanding
- 52-week range
- 19,300 – 32,200 VNDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 15.41B VNDMedian day 564,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · HOSE:HVN · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20,250 | -500 | -2.4% | 20,850 | 20,900 | 20,150 | 609,800 | |
| 20,750 | -350 | -1.7% | 21,050 | 21,050 | 20,750 | 360,800 | |
| 21,100 | +250 | +1.2% | 21,150 | 21,450 | 21,100 | 571,200 | |
| 20,850 | -200 | -1.0% | 21,050 | 21,050 | 20,800 | 302,800 | |
| 21,050 | +350 | +1.7% | 20,850 | 21,300 | 20,850 | 667,400 | |
| 20,700 | -350 | -1.7% | 21,000 | 21,000 | 20,700 | 306,500 | |
| 21,050 | 0 | 0.0% | 20,950 | 21,150 | 20,800 | 372,100 | |
| 21,050 | -150 | -0.7% | 21,400 | 21,500 | 21,050 | 638,000 | |
| 21,200 | +350 | +1.7% | 20,850 | 21,350 | 20,800 | 620,200 | |
| 20,850 | -300 | -1.4% | 21,150 | 21,200 | 20,650 | 403,900 | |
| 21,150 | +150 | +0.7% | 21,100 | 21,150 | 20,500 | 894,300 | |
| 21,000 | +600 | +2.9% | 20,450 | 21,200 | 20,400 | 1,361,100 | |
| 20,400 | +50 | +0.2% | 20,350 | 20,500 | 20,300 | 538,800 | |
| 20,350 | 0 | 0.0% | 20,350 | 20,350 | 20,150 | 281,900 | |
| 20,350 | -250 | -1.2% | 20,600 | 20,650 | 20,250 | 266,700 | |
| 20,600 | +350 | +1.7% | 20,350 | 20,650 | 20,300 | 636,900 | |
| 20,250 | +150 | +0.7% | 20,250 | 20,500 | 20,200 | 672,700 | |
| 20,100 | -100 | -0.5% | 20,250 | 20,600 | 20,100 | 502,300 | |
| 20,200 | +50 | +0.2% | 20,100 | 20,350 | 20,000 | 380,900 | |
| 20,150 | -200 | -1.0% | 20,400 | 20,500 | 20,000 | 605,200 | |
| 20,350 | -200 | -1.0% | 20,550 | 20,600 | 20,350 | 352,900 | |
| 20,550 | -200 | -1.0% | 20,850 | 20,850 | 20,300 | 560,700 | |
| 20,750 | +200 | +1.0% | 20,550 | 20,900 | 20,550 | 511,300 | |
| 20,550 | -550 | -2.6% | 21,050 | 21,100 | 20,500 | 405,100 | |
| 21,100 | +600 | +2.9% | 21,000 | 21,400 | 20,600 | 905,700 | |
| 20,500 | +200 | +1.0% | 20,300 | 20,650 | 20,300 | 941,900 | |
| 20,300 | -100 | -0.5% | 20,300 | 20,550 | 20,250 | 307,000 | |
| 20,400 | -450 | -2.2% | 20,500 | 20,800 | 20,350 | 575,400 | |
| 20,850 | -50 | -0.2% | 21,100 | 21,100 | 20,800 | 326,000 | |
| 20,900 | -100 | -0.5% | 21,150 | 21,150 | 20,650 | 469,400 | |
| 21,000 | +100 | +0.5% | 21,200 | 21,300 | 20,900 | 515,600 | |
| 20,900 | +700 | +3.5% | 20,300 | 21,250 | 20,300 | 775,000 | |
| 20,200 | +200 | +1.0% | 20,500 | 20,750 | 20,150 | 1,368,800 | |
| 20,000 | -550 | -2.7% | 20,650 | 20,650 | 20,000 | 1,430,800 | |
| 20,550 | -50 | -0.2% | 20,850 | 20,850 | 20,300 | 1,266,600 | |
| 20,600 | -600 | -2.8% | 21,450 | 21,450 | 20,550 | 1,047,800 | |
| 21,200 | -250 | -1.2% | 21,400 | 21,700 | 21,200 | 886,300 | |
| 21,450 | -450 | -2.1% | 21,900 | 22,150 | 21,400 | 1,369,100 | |
| 21,900 | -650 | -2.9% | 22,200 | 22,450 | 21,850 | 1,370,400 | |
| 22,550 | +50 | +0.2% | 22,500 | 22,700 | 22,500 | 150,000 | |
| 22,500 | 0 | 0.0% | 22,500 | 23,150 | 22,250 | 682,300 | |
| 22,500 | -150 | -0.7% | 22,600 | 22,700 | 22,500 | 497,600 | |
| 22,650 | -300 | -1.3% | 22,550 | 22,750 | 22,550 | 449,300 | |
| 22,950 | -50 | -0.2% | 23,000 | 23,150 | 22,850 | 384,700 | |
| 23,000 | -150 | -0.6% | 23,300 | 23,300 | 22,850 | 300,500 | |
| 23,150 | +550 | +2.4% | 23,100 | 23,500 | 22,900 | 609,600 | |
| 22,600 | -300 | -1.3% | 22,900 | 22,950 | 22,600 | 544,100 | |
| 22,900 | -150 | -0.7% | 23,850 | 23,850 | 22,800 | 564,000 | |
| 23,050 | +350 | +1.5% | 22,650 | 23,150 | 22,650 | 430,700 | |
| 22,700 | -150 | -0.7% | 22,950 | 23,000 | 22,700 | 355,100 | |
| 22,850 | 0 | 0.0% | 22,800 | 23,500 | 22,500 | 519,800 | |
| 22,850 | -100 | -0.4% | 22,800 | 23,200 | 22,800 | 454,000 | |
| 22,950 | -350 | -1.5% | 23,300 | 23,300 | 22,800 | 442,400 | |
| 23,300 | -550 | -2.3% | 23,900 | 23,900 | 23,000 | 769,300 | |
| 23,850 | +150 | +0.6% | 23,700 | 24,500 | 23,700 | 1,175,500 | |
| 23,700 | 0 | 0.0% | 23,600 | 23,900 | 23,600 | 463,100 | |
| 23,700 | -100 | -0.4% | 23,500 | 24,150 | 23,500 | 694,300 | |
| 23,800 | -50 | -0.2% | 23,900 | 24,250 | 23,650 | 489,100 | |
| 23,850 | -100 | -0.4% | 23,800 | 24,200 | 23,800 | 721,900 | |
| 23,950 | -900 | -3.6% | 24,950 | 24,950 | 23,900 | 1,062,800 | |
| 24,850 | +1,100 | +4.6% | 24,000 | 25,100 | 24,000 | 2,428,000 | |
| 23,750 | +750 | +3.3% | 23,450 | 24,250 | 23,000 | 2,163,400 | |
| 23,000 | +1,500 | +7.0% | 22,000 | 23,000 | 21,700 | 1,660,100 |
- Ticker
- HOSE:HVN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Sep 21, 2026
HVN: Report on the progress of using proceeds from the offering
Latest news
HVN: Report on the progress of using proceeds from the offering
Sep 21, 2026
Closed 21,000 (+0.5%) on Sep 21, 2026
HVN: Announcement of the status of HVN shares
Sep 7, 2026
Closed 22,500 (0.0%) on Sep 7, 2026
HVN: Explanation of the reviewed interim financial statements 2026
Sep 3, 2026
Closed 22,650 (-1.3%) on Sep 3, 2026
HVN: Invitation to the 2026 Anual General Meeting of Shareholders
Aug 13, 2026
Closed 23,850 (+0.6%) on Aug 13, 2026
HVN: Supplementary Report on the Explanation of Profit after Tax Fluctuations in Quarter 2.2026
Aug 3, 2026
Closed 23,000 (+7.0%) on Aug 3, 2026
HVN: Explanation of the fluctuation in profit after tax in Quarter 2.2026
Jul 31, 2026
Closed 21,500 (-1.4%) on Jul 31, 2026
HVN: Report on Corporate Governance for the first six months of 2026
Jul 31, 2026
Closed 21,500 (-1.4%) on Jul 31, 2026
HVN: Remove stock from trading restriction status
Jul 12, 2026
Closed 25,300 (-0.4%) on Jul 13, 2026
HVN: Changing from supervision to warning status
Jul 12, 2026
Closed 25,300 (-0.4%) on Jul 13, 2026
HVN: Update Regulations
Jul 3, 2026
Closed 25,300 (+6.5%) on Jul 3, 2026
Vietnam Airlines JSC on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 24 in the last 12 months · 27 in all · newest Sep 22, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Vietnam Airlines JSC.