Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2025	-0.70 / -2.36%	29.65	29.90	29.00	29.00	29.30	29.00	952,100
11/24/2025	+0.15 / +0.51%	29.55	30.00	29.55	29.70	29.73	29.70	541,200
11/21/2025	-0.40 / -1.34%	29.90	29.90	29.55	29.55	29.69	29.55	637,400
11/20/2025	+0.05 / +0.17%	29.90	30.25	29.90	29.95	30.02	29.95	644,500
11/19/2025	-0.35 / -1.16%	30.40	30.40	29.85	29.90	30.00	29.90	781,100
11/18/2025	+0.75 / +2.54%	29.60	30.45	29.60	30.25	30.18	30.25	1,661,200
11/17/2025	+0.30 / +1.03%	29.20	29.65	29.20	29.50	29.50	29.50	537,200
11/14/2025	-0.10 / -0.34%	29.50	29.50	29.15	29.20	29.26	29.20	1,075,700
11/13/2025	-0.40 / -1.35%	29.50	29.50	29.20	29.30	29.29	29.30	862,100
11/12/2025	+1.20 / +4.21%	29.70	29.75	29.00	29.70	29.33	29.70	892,200
11/11/2025	-1.30 / -4.36%	29.50	29.70	28.50	28.50	28.82	28.50	2,330,800
11/10/2025	-0.60 / -1.97%	30.40	30.40	29.60	29.80	29.85	29.80	1,096,800
11/7/2025	-0.90 / -2.88%	30.60	30.60	30.40	30.40	30.45	30.40	2,267,800
11/6/2025	-0.40 / -1.26%	32.00	32.00	31.30	31.30	31.55	31.30	566,000
11/5/2025	+1.05 / +3.43%	30.65	32.20	30.50	31.70	31.34	31.70	1,016,500
11/4/2025	-0.10 / -0.33%	30.55	30.65	30.10	30.65	30.43	30.65	981,900
11/3/2025	-0.85 / -2.69%	31.90	32.00	30.75	30.75	31.08	30.75	1,393,700
10/31/2025	-1.40 / -4.24%	33.00	33.00	31.50	31.60	31.79	31.60	2,582,100
10/30/2025	+0.50 / +1.54%	32.90	33.45	32.50	33.00	33.06	33.00	580,900
10/29/2025	-0.60 / -1.81%	33.45	33.45	32.50	32.50	32.65	32.50	1,262,700
10/28/2025	+0.10 / +0.30%	33.00	33.10	32.05	33.10	32.42	33.10	1,411,500
10/27/2025	-0.10 / -0.30%	33.70	34.20	33.00	33.00	33.13	33.00	981,200
10/24/2025	-0.65 / -1.93%	34.00	34.60	33.05	33.10	33.40	33.10	1,213,700
10/23/2025	-0.70 / -2.03%	34.45	34.45	33.60	33.75	33.85	33.75	1,573,600
10/22/2025	-0.05 / -0.14%	35.00	35.00	34.00	34.45	34.22	34.45	691,500
10/21/2025	+1.90 / +5.83%	34.00	34.50	33.50	34.50	34.08	34.50	1,271,700
10/20/2025	-2.40 / -6.86%	35.00	36.25	32.60	32.60	35.22	32.60	1,402,300
10/17/2025	-0.60 / -1.69%	35.60	35.60	35.00	35.00	35.27	35.00	588,100
10/16/2025	+0.50 / +1.42%	35.70	35.75	35.50	35.60	35.62	35.60	559,200
10/15/2025	-0.10 / -0.28%	35.65	35.70	35.00	35.10	35.30	35.10	727,200

<<Previous 30 days

HVN News

05/11	HVN: Vietnam Airlines launches direct flight connecting Hà Nội-Jakarta
02/07	HVN: Vietnam Airlines Inaugurates direct Hà Nội–Milan route
03/06	Vietnam Airlines launches nonstop service between Ho Chi Minh City and Bali
16/05	HVN: Vietnam Airlines aims to raise $880m in the next two years
13/05	Vietnam Airlines signs MoU on cooperation with Russia's VTB Bank