Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2026	-0.80 / -2.81%	28.50	28.50	27.65	27.65	27.91	27.65	2,990,000
1/22/2026	+0.10 / +0.35%	28.70	28.85	28.45	28.45	28.57	28.45	1,045,600
1/21/2026	-0.75 / -2.58%	28.70	28.75	28.25	28.35	28.43	28.35	1,655,300
1/20/2026	+0.80 / +2.83%	29.25	29.40	28.65	29.10	29.16	29.10	2,284,300
1/19/2026	-1.20 / -4.07%	29.50	29.50	28.25	28.30	28.61	28.30	2,860,400
1/16/2026	-1.15 / -3.75%	30.75	30.75	29.50	29.50	29.79	29.50	3,203,700
1/15/2026	+1.00 / +3.37%	31.40	31.40	30.30	30.65	30.77	30.65	4,912,900
1/14/2026	+1.90 / +6.85%	27.95	29.65	27.60	29.65	28.92	29.65	4,412,700
1/13/2026	-0.05 / -0.18%	28.30	28.30	27.70	27.75	27.95	27.75	2,303,300
1/12/2026	+0.95 / +3.54%	27.75	28.40	27.75	27.80	28.10	27.80	3,074,900
1/9/2026	+0.30 / +1.13%	26.95	26.95	26.60	26.85	26.80	26.85	1,654,500
1/8/2026	+0.55 / +2.12%	27.00	27.50	26.55	26.55	26.98	26.55	3,598,600
1/7/2026	+1.40 / +5.69%	24.70	26.00	24.70	26.00	25.54	26.00	2,172,500
1/6/2026	-0.30 / -1.20%	25.00	25.50	24.50	24.60	24.76	24.60	1,826,900
1/5/2026	0.00 / 0.00%	25.00	25.90	24.90	24.90	25.20	24.90	1,729,800
12/31/2025	-0.40 / -1.58%	25.20	25.70	24.90	24.90	25.16	24.90	1,715,000
12/30/2025	-0.45 / -1.75%	25.75	25.80	25.30	25.30	25.37	25.30	1,338,400
12/29/2025	-0.15 / -0.58%	25.95	26.05	25.70	25.75	25.79	25.75	1,054,500
12/26/2025	+0.20 / +0.78%	25.90	25.90	25.45	25.90	25.62	25.90	938,700
12/25/2025	-0.45 / -1.72%	26.15	26.40	25.70	25.70	25.94	25.70	1,588,400
12/24/2025	-0.05 / -0.19%	26.30	26.55	26.10	26.15	26.23	26.15	849,300
12/23/2025	-0.50 / -1.87%	26.90	26.90	26.20	26.20	26.52	26.20	830,300
12/22/2025	+1.00 / +3.89%	26.15	26.95	26.10	26.70	26.59	26.70	1,218,700
12/19/2025	-0.45 / -1.72%	26.50	26.50	25.70	25.70	25.82	25.70	2,623,000
12/18/2025	-0.25 / -0.95%	26.40	26.65	26.10	26.15	26.20	26.15	1,048,100
12/17/2025	-0.80 / -2.94%	27.20	27.20	26.30	26.40	26.55	26.40	1,716,000
12/16/2025	+0.30 / +1.12%	27.00	27.30	26.45	27.20	26.83	27.20	851,300
12/15/2025	+0.50 / +1.89%	26.45	27.45	26.40	26.90	26.86	26.90	1,133,000
12/12/2025	-1.65 / -5.88%	27.95	27.95	26.40	26.40	27.12	26.40	1,844,000
12/11/2025	-0.25 / -0.88%	28.40	28.40	28.05	28.05	28.15	28.05	836,300

<<Previous 30 days

HVN News

19/12	HVN: Vietnam Airlines operates first commercial passenger flight to Long Thành International Airport
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