Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Vietnam Airlines JSC (HVN.VN)

30,750.00
-500.00
(-1.60%)
At close: April 25 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202531,250.0031,500.0030,550.0030,750.0030,750.002,147,200
Apr 24, 202531,400.0032,000.0031,000.0031,250.0031,250.001,541,500
Apr 23, 202531,900.0034,000.0031,400.0031,400.0031,400.001,714,600
Apr 22, 202530,500.0032,200.0028,450.0031,900.0031,900.007,423,000
Apr 21, 202530,850.0031,600.0028,850.0030,500.0030,500.003,369,300
Apr 18, 202532,750.0033,850.0031,000.0031,000.0031,000.005,480,500
Apr 17, 202530,700.0032,800.0030,550.0032,800.0032,800.006,154,400
Apr 16, 202531,800.0031,850.0030,500.0030,800.0030,800.004,992,900
Apr 15, 202531,300.0032,250.0030,500.0031,900.0031,900.006,087,800
Apr 14, 202529,300.0031,250.0028,800.0031,250.0031,250.0010,159,800
Apr 11, 202528,000.0029,350.0027,650.0029,250.0029,250.004,303,100
Apr 10, 202527,600.0027,600.0027,600.0027,600.0027,600.0091,100
Apr 9, 202525,450.0026,850.0024,600.0025,800.0025,800.003,895,400
Apr 8, 202528,500.0028,500.0026,450.0026,450.0026,450.004,051,000
Apr 4, 202526,000.0028,950.0025,950.0028,400.0028,400.006,515,100
Apr 3, 202529,000.0029,000.0027,900.0027,900.0027,900.001,254,000
Apr 2, 202529,350.0030,750.0029,000.0029,950.0029,950.004,420,100
Apr 1, 202528,900.0029,900.0028,900.0029,350.0029,350.002,589,300
Mar 31, 202528,800.0028,900.0028,000.0028,900.0028,900.002,637,300
Mar 28, 202529,000.0029,000.0028,500.0028,800.0028,800.002,054,300
Mar 27, 202529,200.0029,600.0028,850.0028,850.0028,850.001,884,500
Mar 26, 202529,400.0029,400.0028,600.0029,200.0029,200.002,786,400
Mar 25, 202529,950.0030,000.0029,300.0029,400.0029,400.002,198,400
Mar 24, 202528,800.0030,600.0028,800.0029,950.0029,950.006,155,600
Mar 21, 202528,400.0029,150.0028,400.0028,800.0028,800.002,328,900
Mar 20, 202528,300.0028,650.0028,050.0028,450.0028,450.001,515,400
Mar 19, 202528,400.0028,400.0027,950.0028,400.0028,400.001,272,400
Mar 18, 202528,900.0029,000.0028,300.0028,400.0028,400.002,098,600
Mar 17, 202527,850.0029,400.0027,800.0028,900.0028,900.003,176,400
Mar 14, 202528,000.0028,500.0027,650.0027,850.0027,850.003,207,800
Mar 13, 202528,900.0029,000.0028,350.0028,400.0028,400.002,147,600
Mar 12, 202529,250.0029,600.0028,750.0028,900.0028,900.002,057,900
Mar 11, 202528,400.0029,700.0028,000.0029,250.0029,250.004,747,100
Mar 10, 202528,350.0029,000.0028,250.0028,400.0028,400.001,797,300
Mar 7, 202528,600.0028,700.0028,300.0028,350.0028,350.001,256,800
Mar 6, 202528,300.0029,000.0028,200.0028,600.0028,600.002,318,800
Mar 5, 202528,400.0029,000.0028,200.0028,200.0028,200.002,037,600
Mar 4, 202527,750.0028,600.0027,400.0028,400.0028,400.002,062,400
Mar 3, 202527,950.0028,000.0027,650.0027,800.0027,800.001,538,700
Feb 28, 202528,000.0028,200.0027,800.0027,850.0027,850.001,862,900
Feb 27, 202528,000.0028,000.0027,700.0028,000.0028,000.001,705,000
Feb 26, 202529,000.0029,000.0027,900.0028,000.0028,000.001,423,200
Feb 25, 202527,900.0028,400.0027,400.0028,150.0028,150.001,727,800
Feb 24, 202528,200.0028,300.0027,600.0027,900.0027,900.002,157,400
Feb 21, 202528,350.0028,800.0028,050.0028,200.0028,200.001,747,800
Feb 20, 202528,950.0029,150.0028,200.0028,350.0028,350.002,849,100
Feb 19, 202528,600.0029,300.0028,600.0028,950.0028,950.003,176,200
Feb 18, 202528,600.0029,100.0028,000.0028,600.0028,600.003,016,900
Feb 17, 202530,000.0030,500.0028,500.0028,500.0028,500.004,511,100
Feb 14, 202527,350.0029,150.0027,250.0029,150.0029,150.005,738,200
Feb 13, 202526,600.0027,350.0026,600.0027,250.0027,250.001,586,700
Feb 12, 202527,550.0027,750.0027,200.0027,350.0027,350.00965,600
Feb 11, 202526,700.0027,550.0026,700.0027,550.0027,550.001,948,300
Feb 10, 202527,500.0027,550.0026,650.0026,650.0026,650.002,178,900
Feb 7, 202527,500.0027,900.0027,400.0027,500.0027,500.001,230,700
Feb 6, 202527,400.0027,600.0027,150.0027,500.0027,500.001,646,100
Feb 5, 202527,700.0027,750.0027,200.0027,450.0027,450.001,168,800
Feb 4, 202527,650.0028,200.0027,650.0027,700.0027,700.001,284,800
Feb 3, 202526,800.0028,700.0026,800.0027,600.0027,600.001,967,400
Jan 24, 202527,100.0027,250.0026,650.0026,850.0026,850.001,778,000
Jan 23, 202527,000.0028,000.0027,000.0027,100.0027,100.001,307,200
Jan 22, 202526,400.0027,000.0026,250.0027,000.0027,000.001,531,000
Jan 21, 202526,800.0027,000.0026,000.0026,350.0026,350.001,376,900
Jan 20, 202527,050.0027,500.0026,750.0026,800.0026,800.001,214,000
Jan 17, 202526,450.0027,200.0026,450.0027,050.0027,050.001,037,300
Jan 16, 202526,300.0026,450.0026,000.0026,450.0026,450.001,687,100
Jan 15, 202525,300.0026,300.0025,300.0026,250.0026,250.001,321,400
Jan 14, 202526,000.0026,250.0025,150.0025,250.0025,250.002,416,100
Jan 13, 202526,800.0026,800.0025,500.0026,000.0026,000.002,407,100
Jan 10, 202527,450.0027,500.0026,800.0026,800.0026,800.001,601,800
Jan 9, 202527,600.0027,850.0027,500.0027,500.0027,500.001,234,400
Jan 8, 202527,500.0027,900.0027,000.0027,800.0027,800.001,250,100
Jan 7, 202527,900.0029,100.0027,100.0027,250.0027,250.002,464,300
Jan 6, 202526,800.0028,450.0026,800.0027,200.0027,200.002,985,800
Jan 3, 202529,200.0029,200.0028,250.0028,400.0028,400.002,776,700
Jan 2, 202528,900.0029,700.0028,900.0029,200.0029,200.002,955,100
Dec 31, 202428,500.0028,650.0028,000.0028,650.0028,650.002,225,700
Dec 30, 202430,000.0030,000.0028,500.0028,500.0028,500.001,278,100
Dec 27, 202429,500.0029,500.0028,400.0029,000.0029,000.001,753,000
Dec 26, 202428,650.0029,200.0028,450.0029,000.0029,000.002,551,500
Dec 25, 202430,000.0030,150.0028,500.0028,650.0028,650.005,683,900
Dec 24, 202430,350.0030,500.0029,600.0029,800.0029,800.002,612,400
Dec 23, 202429,300.0031,350.0029,300.0030,450.0030,450.004,369,700
Dec 20, 202427,700.0029,300.0027,500.0029,300.0029,300.006,491,900
Dec 19, 202427,350.0027,500.0027,050.0027,400.0027,400.001,989,700
Dec 18, 202427,100.0027,500.0026,700.0027,400.0027,400.001,771,100
Dec 17, 202427,350.0027,600.0027,000.0027,050.0027,050.001,751,800
Dec 16, 202426,500.0027,450.0026,500.0027,350.0027,350.002,940,500
Dec 13, 202426,800.0027,000.0026,450.0026,500.0026,500.001,827,300
Dec 12, 202427,300.0027,500.0026,650.0026,800.0026,800.002,904,500
Dec 11, 202427,900.0028,000.0027,150.0027,300.0027,300.002,384,700
Dec 10, 202427,200.0028,150.0027,200.0027,700.0027,700.002,943,700
Dec 9, 202426,200.0027,300.0026,200.0027,200.0027,200.003,115,400
Dec 6, 202426,150.0026,500.0025,700.0026,200.0026,200.002,371,200
Dec 5, 202427,450.0027,700.0026,150.0026,150.0026,150.005,778,600
Dec 4, 202427,550.0027,650.0026,500.0027,000.0027,000.002,968,600
Dec 3, 202428,050.0028,450.0027,550.0027,550.0027,550.003,740,800
Dec 2, 202428,700.0028,900.0027,800.0028,050.0028,050.003,026,500
Nov 29, 202427,500.0028,200.0027,400.0027,900.0027,900.003,857,300
Nov 28, 202427,900.0028,500.0027,250.0027,400.0027,400.001,625,300
Nov 27, 202427,400.0027,800.0027,200.0027,350.0027,350.002,718,900
Nov 26, 202428,100.0029,200.0027,200.0027,350.0027,350.003,990,200
Nov 25, 202427,400.0028,600.0027,400.0028,100.0028,100.003,321,300
Nov 22, 202426,800.0028,400.0026,700.0027,450.0027,450.003,761,200
Nov 21, 202425,600.0026,750.0025,550.0026,550.0026,550.003,980,200
Nov 20, 202424,900.0025,750.0024,800.0025,550.0025,550.003,020,200
Nov 19, 202425,800.0026,800.0024,600.0024,750.0024,750.003,283,500
Nov 18, 202425,000.0026,300.0024,300.0025,600.0025,600.002,485,800
Nov 15, 202425,600.0026,100.0024,500.0025,600.0025,600.002,632,500
Nov 14, 202426,000.0027,400.0025,450.0026,250.0026,250.004,448,700
Nov 13, 202425,050.0026,000.0024,500.0026,000.0026,000.003,655,000
Nov 12, 202425,850.0026,500.0025,050.0025,250.0025,250.003,817,200
Nov 11, 202424,800.0026,000.0024,800.0025,850.0025,850.003,600,200
Nov 8, 202423,200.0024,850.0023,200.0024,800.0024,800.007,306,700
Nov 7, 202422,800.0023,700.0022,700.0023,250.0023,250.003,147,800
Nov 6, 202422,900.0023,500.0022,400.0022,550.0022,550.003,227,200
Nov 4, 202421,500.0022,500.0021,000.0021,600.0021,600.001,891,900
Nov 1, 202423,350.0023,350.0022,000.0022,500.0022,500.002,025,000
Oct 31, 202422,350.0023,450.0022,300.0023,250.0023,250.004,570,400
Oct 29, 202420,600.0022,000.0020,600.0022,000.0022,000.004,276,800
Oct 28, 202420,300.0020,700.0020,300.0020,600.0020,600.00889,100
Oct 25, 202420,500.0020,550.0020,300.0020,300.0020,300.001,127,800
Oct 24, 202420,550.0020,700.0020,450.0020,500.0020,500.00471,600
Oct 23, 202420,500.0020,750.0020,500.0020,600.0020,600.002,915,800
Oct 22, 202420,700.0020,900.0020,600.0020,700.0020,700.00750,400
Oct 21, 202420,600.0020,900.0020,500.0020,750.0020,750.003,377,400
Oct 18, 202420,600.0020,950.0020,600.0020,700.0020,700.00728,700
Oct 17, 202420,600.0020,800.0020,250.0020,600.0020,600.001,066,900
Oct 16, 202420,600.0020,850.0020,500.0020,550.0020,550.00640,400
Oct 15, 202420,950.0020,950.0020,600.0020,600.0020,600.00940,000
Oct 14, 202421,000.0021,200.0020,800.0020,950.0020,950.00817,100
Oct 11, 202421,150.0021,450.0021,000.0021,000.0021,000.001,060,100
Oct 10, 202421,100.0021,450.0021,050.0021,150.0021,150.00970,200
Oct 9, 202420,450.0021,200.0019,100.0021,050.0021,050.001,752,900
Oct 8, 202420,350.0020,600.0020,300.0020,400.0020,400.00544,100
Oct 7, 202420,350.0020,800.0020,350.0020,350.0020,350.001,357,500
Oct 4, 202420,500.0020,800.0020,200.0020,350.0020,350.001,053,800
Oct 3, 202421,050.0021,100.0020,400.0020,500.0020,500.002,007,500
Oct 2, 202421,200.0021,200.0020,950.0020,950.0020,950.001,979,100
Oct 1, 202421,500.0021,800.0021,050.0021,200.0021,200.001,280,900
Sep 30, 202421,450.0021,500.0021,000.0021,050.0021,050.001,772,500
Sep 27, 202421,300.0021,500.0021,150.0021,450.0021,450.002,222,300
Sep 26, 202421,700.0021,750.0021,200.0021,250.0021,250.002,200,600
Sep 25, 202421,550.0021,750.0021,400.0021,700.0021,700.002,609,400
Sep 24, 202421,200.0021,300.0021,150.0021,300.0021,300.001,073,800
Sep 23, 202421,750.0021,750.0021,100.0021,200.0021,200.002,007,000
Sep 20, 202421,800.0022,150.0021,450.0021,750.0021,750.001,727,800
Sep 19, 202421,900.0021,900.0021,550.0021,800.0021,800.001,093,800
Sep 18, 202420,950.0022,050.0020,950.0021,900.0021,900.003,453,400
Sep 17, 202420,650.0020,900.0020,400.0020,900.0020,900.001,118,200
Sep 16, 202420,850.0020,850.0020,000.0020,650.0020,650.00895,800
Sep 13, 202420,100.0021,100.0020,100.0020,900.0020,900.001,723,900
Sep 12, 202421,000.0021,200.0020,500.0020,750.0020,750.001,014,500
Sep 11, 202420,350.0021,050.0019,950.0020,800.0020,800.002,165,400
Sep 10, 202420,650.0020,900.0020,000.0020,350.0020,350.001,805,300
Sep 9, 202421,300.0021,400.0020,500.0020,750.0020,750.002,510,300
Sep 6, 202421,500.0021,500.0021,000.0021,300.0021,300.001,857,800
Sep 5, 202421,500.0021,850.0021,100.0021,500.0021,500.003,943,400
Sep 4, 202421,900.0021,900.0021,100.0021,500.0021,500.002,632,400
Aug 30, 202421,500.0022,350.0021,350.0022,100.0022,100.004,741,000
Aug 29, 202421,300.0021,500.0021,250.0021,400.0021,400.002,301,300
Aug 28, 202420,750.0021,400.0020,650.0021,300.0021,300.003,581,200
Aug 26, 202421,100.0021,900.0020,350.0021,100.0021,100.002,634,200
Aug 23, 202422,050.0022,050.0021,200.0021,850.0021,850.004,224,100
Aug 22, 202422,000.0022,500.0021,800.0022,050.0022,050.001,730,700
Aug 21, 202422,150.0022,400.0021,800.0022,000.0022,000.004,165,000
Aug 20, 202421,000.0022,550.0020,800.0022,150.0022,150.005,423,000
Aug 19, 202421,400.0021,950.0021,000.0021,100.0021,100.002,220,800
Aug 16, 202421,000.0021,700.0021,000.0021,400.0021,400.004,438,500
Aug 15, 202420,650.0020,650.0019,850.0020,300.0020,300.002,589,900
Aug 14, 202420,850.0021,000.0020,300.0020,650.0020,650.004,048,400
Aug 13, 202420,400.0020,950.0020,000.0020,850.0020,850.003,425,700
Aug 12, 202419,050.0020,350.0019,000.0020,350.0020,350.004,970,000
Aug 9, 202419,950.0020,500.0018,900.0019,050.0019,050.007,658,600
Aug 8, 202421,450.0021,750.0019,950.0019,950.0019,950.007,035,900
Aug 7, 202421,900.0022,300.0021,000.0021,450.0021,450.002,826,900
Aug 6, 202420,800.0021,950.0020,750.0021,900.0021,900.004,767,300
Aug 5, 202422,050.0022,050.0020,550.0020,550.0020,550.009,117,800
Aug 2, 202420,650.0022,050.0020,050.0022,050.0022,050.005,947,600
Aug 1, 202420,700.0021,250.0020,000.0020,650.0020,650.007,366,100
Jul 31, 202423,000.0023,700.0021,250.0021,250.0021,250.006,473,000
Jul 30, 202422,450.0023,900.0022,450.0022,800.0022,800.009,705,700
Jul 29, 202420,900.0022,350.0020,600.0022,350.0022,350.003,825,600
Jul 26, 202420,000.0021,250.0019,100.0020,900.0020,900.009,684,700
Jul 25, 202421,700.0021,700.0020,200.0020,200.0020,200.007,390,300
Jul 24, 202421,100.0022,600.0021,100.0021,700.0021,700.0014,377,700
Jul 23, 202422,650.0022,650.0022,650.0022,650.0022,650.00758,500
Jul 22, 202424,500.0025,000.0024,350.0024,350.0024,350.001,435,500
Jul 19, 202428,050.0028,100.0026,150.0026,150.0026,150.004,702,000
Jul 18, 202427,250.0029,000.0027,100.0028,100.0028,100.009,103,900
Jul 17, 202431,200.0031,200.0029,100.0029,100.0029,100.008,748,600
Jul 16, 202433,600.0033,800.0031,250.0031,250.0031,250.0011,075,900
Jul 15, 202434,450.0034,850.0033,600.0033,600.0033,600.003,721,300
Jul 12, 202434,600.0034,950.0034,300.0034,450.0034,450.002,290,500
Jul 11, 202434,200.0034,850.0034,000.0034,600.0034,600.002,056,900
Jul 10, 202434,550.0035,000.0034,000.0034,200.0034,200.005,997,900
Jul 9, 202435,600.0035,800.0034,400.0034,550.0034,550.006,444,300
Jul 8, 202436,500.0037,000.0035,050.0035,600.0035,600.006,347,800
Jul 5, 202434,200.0036,500.0033,500.0036,350.0036,350.008,317,500
Jul 4, 202434,300.0034,950.0034,150.0034,200.0034,200.002,702,100
Jul 3, 202434,800.0035,150.0034,200.0034,300.0034,300.002,778,200
Jul 2, 202434,500.0035,450.0034,500.0034,800.0034,800.003,225,600
Jul 1, 202433,150.0034,900.0033,000.0034,500.0034,500.003,666,200
Jun 28, 202434,350.0034,500.0032,700.0033,200.0033,200.004,799,600
Jun 27, 202434,000.0034,850.0033,700.0034,350.0034,350.003,778,800
Jun 26, 202432,800.0035,450.0032,800.0034,300.0034,300.003,294,653
Jun 25, 202432,700.0034,500.0030,450.0034,000.0034,000.008,482,900
Jun 24, 202434,000.0035,150.0032,700.0032,700.0032,700.008,124,600
Jun 21, 202435,450.0035,900.0034,050.0035,150.0035,150.007,520,900
Jun 20, 202434,800.0036,800.0034,750.0035,450.0035,450.008,959,800
Jun 19, 202432,400.0034,750.0032,400.0034,750.0034,750.006,814,000
Jun 18, 202431,500.0032,500.0031,400.0032,500.0032,500.006,120,400
Jun 17, 202430,600.0032,000.0030,500.0031,400.0031,400.005,312,800
Jun 14, 202428,900.0030,900.0028,900.0030,600.0030,600.0012,223,900
Jun 13, 202428,500.0029,100.0028,500.0028,900.0028,900.003,498,900
Jun 12, 202428,400.0028,800.0027,800.0028,500.0028,500.002,852,800
Jun 11, 202428,950.0028,950.0028,100.0028,400.0028,400.003,233,400
Jun 10, 202429,000.0029,700.0028,700.0028,950.0028,950.003,195,400
Jun 7, 202427,200.0029,000.0027,200.0029,000.0029,000.006,271,700
Jun 6, 202429,100.0029,700.0027,450.0027,900.0027,900.008,061,400
Jun 5, 202429,550.0030,000.0028,600.0029,100.0029,100.005,294,600
Jun 4, 202429,100.0029,900.0029,000.0029,550.0029,550.005,359,200
Jun 3, 202427,900.0029,300.0027,800.0029,100.0029,100.006,608,500
May 31, 202427,700.0029,600.0027,600.0027,800.0027,800.004,620,800
May 30, 202428,300.0028,500.0026,800.0027,700.0027,700.008,444,600
May 29, 202426,900.0028,450.0026,900.0028,300.0028,300.007,468,500
May 28, 202425,300.0026,900.0024,500.0026,900.0026,900.0010,052,700
May 27, 202424,200.0025,350.0024,000.0025,150.0025,150.008,043,200
May 24, 202423,800.0024,700.0022,950.0024,200.0024,200.006,853,500
May 23, 202422,600.0023,800.0022,100.0023,700.0023,700.006,914,600
May 22, 202421,950.0022,800.0021,950.0022,600.0022,600.005,601,000
May 21, 202422,000.0022,100.0021,500.0021,950.0021,950.003,959,300
May 20, 202421,500.0022,250.0021,250.0022,000.0022,000.005,573,200
May 17, 202421,800.0022,300.0020,800.0021,500.0021,500.005,245,800
May 16, 202421,850.0022,300.0021,400.0021,800.0021,800.004,798,400
May 15, 202421,800.0022,950.0021,500.0021,800.0021,800.006,635,400
May 14, 202420,600.0021,800.0020,550.0021,800.0021,800.008,701,300
May 13, 202420,300.0021,000.0019,850.0020,600.0020,600.005,087,800
May 10, 202421,300.0021,300.0020,200.0020,300.0020,300.003,542,400
May 9, 202419,700.0021,050.0019,500.0020,800.0020,800.0015,527,500
May 8, 202420,450.0020,650.0019,500.0019,700.0019,700.006,845,200
May 7, 202419,750.0021,100.0019,750.0020,450.0020,450.0017,456,900
May 6, 202419,700.0019,750.0018,600.0019,750.0019,750.005,967,900
May 3, 202417,400.0018,500.0017,400.0018,500.0018,500.007,621,300
May 2, 202417,250.0017,650.0016,850.0017,300.0017,300.004,089,700
Apr 26, 202417,500.0017,500.0017,050.0017,250.0017,250.002,087,400
Apr 25, 202417,050.0017,600.0017,050.0017,300.0017,300.005,226,300

Related Tickers

JBLU JetBlue Airways Corporation
3.8800
-1.52%
 
LUV Southwest Airlines Co.
26.49
+0.11%
 
DAL Delta Air Lines, Inc.
41.58
-1.05%
 
AAL American Airlines Group Inc.
9.75
+1.46%