HOSE · HVN · stock
Vietnam Airlines JSC (HVN) stock price history
Every HOSE trading session of Vietnam Airlines JSC from Jan 3, 2017 to Sep 28, 2026: 2,421 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HVN adjusted close, 2017 to 2026
- ₫38,250
- All time high, 2025
- ₫36,800
- 52 week high, ₫19,300 low
- 2,421
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
HVN key facts
- Vietnam Airlines JSC (HVN) closed at ₫20,500 on Sep 28, 2026 on HOSE.
- HVN's all time high close is ₫38,250, set on Sep 16, 2025; its all time low close is ₫6,790 on Nov 15, 2022.
- HVN's 52 week range is ₫19,300 to ₫36,800.
- HVN returned -43.8% over the year to Sep 28, 2026 and +4.1% over five years.
- Since Jan 3, 2017 HVN returned +1%, +0.1% a year compounded.
- HVN's deepest drawdown was -81.0% from Jan 23, 2018 to Nov 15, 2022.
- DataCedar holds 2,421 daily sessions of HVN history from Jan 3, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HVN price chart, 2017 to 2026
HVN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -10.9% |
| 6 months | -6.6% |
| Year to date | -17.7% |
| 1 year | -43.8% |
| 3 years | +122.3% |
| 5 years | +4.1% |
| 10 years | n/a |
| Since Jan 3, 2017 | +0.9% |
| Compound annual growth, 9.7 years | +0.1% |
HVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫38,250 on Sep 16, 2025
- All time low close
- ₫6,790 on Nov 15, 2022
- 52 week high
- ₫36,800 on Sep 29, 2025
- 52 week low
- ₫19,300 on Mar 23, 2026
- Deepest drawdown
- -81.0% from Jan 23, 2018 to Nov 15, 2022, recovered Sep 15, 2025
- Best single session
- +14.8% on Jan 4, 2017
- Worst single session
- -10.9% on Feb 23, 2017
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, +134%
- Worst calendar year
- 2022, -40%
HVN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫25,000 | ₫31,400 | ₫19,300 | ₫20,500 | -17.7% | 221.1M | 180 |
| 2025 | ₫22,780 | ₫38,450 | ₫19,390 | ₫24,900 | +10.3% | 490.8M | 249 |
| 2024 | ₫9,650 | ₫29,160 | ₫8,980 | ₫22,580 | +134.0% | 694.2M | 250 |
| 2023 | ₫10,950 | ₫11,980 | ₫7,880 | ₫9,650 | -11.9% | 287.8M | 249 |
| 2022 | ₫18,280 | ₫21,670 | ₫6,310 | ₫10,950 | -40.0% | 457.4M | 249 |
| 2021 | ₫17,780 | ₫24,160 | ₫14,730 | ₫18,240 | +3.3% | 344.6M | 250 |
| 2020 | ₫21,060 | ₫21,530 | ₫10,920 | ₫17,660 | -16.1% | 221.8M | 252 |
| 2019 | ₫20,190 | ₫27,680 | ₫19,970 | ₫21,060 | +4.6% | 157.8M | 243 |
| 2018 | ₫22,880 | ₫37,160 | ₫16,040 | ₫20,130 | -12.2% | 204.6M | 249 |
| 2017 | ₫20,310 | ₫27,050 | ₫11,040 | ₫22,930 | n/a | 151.2M | 250 |
HVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫20,500 | -10.7% |
| August 2026 | ₫22,950 | +6.7% |
| July 2026 | ₫21,500 | -8.5% |
| June 2026 | ₫23,500 | +9.8% |
| May 2026 | ₫21,400 | -5.3% |
| April 2026 | ₫22,600 | +6.1% |
| March 2026 | ₫21,300 | -22.8% |
| February 2026 | ₫27,600 | +2.4% |
| January 2026 | ₫26,950 | +8.2% |
| December 2025 | ₫24,900 | -13.8% |
| November 2025 | ₫28,900 | -8.5% |
| October 2025 | ₫31,600 | -9.7% |
About the HVN data
Daily bars. 2,421 sessions from Jan 3, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HTV Logistics Vicem Joint Stock Company
- HU1 HUD1 Investment and Construction Joint Stock Company
- HUB Thua Thien Hue Construction Joint Stock Corporation
- HVH HVC Investment and Technology Joint Stock Company
- ICT Joint Stock Company For Telecoms And Informatics
- IDI I.D.I International Development and Investment Corporation
- IJC Becamex Infrastructure Development Joint Stock Company
- ILB ICD Tan Cang - Long Binh Joint Stock Company
Common questions
HVN share price history
