Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2025	+0.20 / +0.76%	26.30	26.45	26.00	26.45	26.32	26.45	1,687,100
1/15/2025	+1.00 / +3.96%	25.30	26.30	25.30	26.25	25.96	26.25	1,321,400
1/14/2025	-0.75 / -2.88%	26.00	26.25	25.15	25.25	25.64	25.25	2,416,100
1/13/2025	-0.80 / -2.99%	26.80	26.80	25.50	26.00	26.03	26.00	2,407,100
1/10/2025	-0.70 / -2.55%	27.45	27.50	26.80	26.80	27.05	26.80	1,601,800
1/9/2025	-0.30 / -1.08%	27.60	27.85	27.50	27.50	27.66	27.50	1,234,400
1/8/2025	+0.55 / +2.02%	27.50	27.90	27.00	27.80	27.66	27.80	1,250,100
1/7/2025	+0.05 / +0.18%	27.90	29.10	27.10	27.25	27.45	27.25	2,464,300
1/6/2025	-1.20 / -4.23%	26.80	28.45	26.80	27.20	27.80	27.20	2,985,800
1/3/2025	-0.80 / -2.74%	29.20	29.20	28.25	28.40	28.58	28.40	2,776,700
1/2/2025	+0.55 / +1.92%	28.90	29.70	28.90	29.20	29.34	29.20	2,955,100
12/31/2024	+0.15 / +0.53%	28.50	28.65	28.00	28.65	28.43	28.65	2,225,700
12/30/2024	-0.50 / -1.72%	30.00	30.00	28.50	28.50	28.65	28.50	1,278,100
12/27/2024	0.00 / 0.00%	29.50	29.50	28.40	29.00	28.77	29.00	1,753,000
12/26/2024	+0.35 / +1.22%	28.65	29.20	28.45	29.00	28.79	29.00	2,551,500
12/25/2024	-1.15 / -3.86%	30.00	30.15	28.50	28.65	29.13	28.65	5,683,900
12/24/2024	-0.65 / -2.13%	30.35	30.50	29.60	29.80	29.94	29.80	2,612,400
12/23/2024	+1.15 / +3.92%	29.30	31.35	29.30	30.45	30.59	30.45	4,369,700
12/20/2024	+1.90 / +6.93%	27.70	29.30	27.50	29.30	28.92	29.30	6,492,000
12/19/2024	0.00 / 0.00%	27.35	27.50	27.05	27.40	27.28	27.40	1,989,700
12/18/2024	+0.35 / +1.29%	27.10	27.50	26.70	27.40	27.10	27.40	1,771,100
12/17/2024	-0.30 / -1.10%	27.35	27.60	27.00	27.05	27.23	27.05	1,751,800
12/16/2024	+0.85 / +3.21%	26.50	27.45	26.50	27.35	27.13	27.35	2,940,500
12/13/2024	-0.30 / -1.12%	26.80	27.00	26.45	26.50	26.61	26.50	1,827,300
12/12/2024	-0.50 / -1.83%	27.30	27.50	26.65	26.80	26.93	26.80	2,904,500
12/11/2024	-0.40 / -1.44%	27.90	28.00	27.15	27.30	27.50	27.30	2,384,700
12/10/2024	+0.50 / +1.84%	27.20	28.15	27.20	27.70	27.76	27.70	2,943,700
12/9/2024	+1.00 / +3.82%	26.20	27.30	26.20	27.20	27.03	27.20	3,115,400
12/6/2024	+0.05 / +0.19%	26.15	26.50	25.70	26.20	26.20	26.20	2,371,200
12/5/2024	-0.85 / -3.15%	27.45	27.70	26.15	26.15	26.83	26.15	5,778,600

<<Previous 30 days Next 30 days>>

HVN News

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
22/04	HVN: Annual Report 2024 of Hoang Quan Consulting – Trading – Service Real Estate Corporation as follows:
10/04	HVN: Vietnam Airlines secures over US$560 million in strategic investment from Citibank
03/04	HVN: Establishing new branches