Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2019	+0.20 / +0.53%	37.40	38.00	37.10	37.70	37.63	22.97	357,000
1/28/2019	+0.20 / +0.54%	37.00	37.50	37.00	37.50	37.36	22.85	226,500
1/25/2019	-0.30 / -0.80%	37.40	37.50	37.00	37.20	37.29	22.67	435,800
1/24/2019	-0.30 / -0.79%	37.90	37.90	37.40	37.50	37.60	22.85	195,000
1/23/2019	+0.10 / +0.27%	37.30	38.40	37.30	37.80	37.93	23.03	571,600
1/22/2019	+1.20 / +3.29%	36.50	38.00	36.30	37.70	37.34	22.97	1,197,400
1/21/2019	+0.20 / +0.55%	36.00	36.80	35.60	36.50	36.27	22.24	372,900
1/18/2019	-0.90 / -2.44%	37.00	37.00	35.90	36.00	36.25	21.94	541,700
1/17/2019	-0.30 / -0.81%	37.10	37.10	36.90	36.90	37.01	22.49	477,300
1/16/2019	+0.40 / +1.09%	37.00	37.50	36.80	37.20	37.07	22.67	497,500
1/15/2019	+0.30 / +0.82%	36.50	36.90	36.20	36.80	36.67	22.43	308,400
1/14/2019	-0.50 / -1.35%	37.00	37.00	36.30	36.50	36.47	22.24	482,600
1/11/2019	-0.10 / -0.27%	37.10	37.30	36.80	37.00	36.99	22.55	484,300
1/10/2019	+0.10 / +0.27%	36.90	37.50	36.60	37.10	37.02	22.61	608,600
1/9/2019	+1.50 / +4.23%	35.60	37.30	35.60	37.00	36.74	22.55	1,718,700
1/8/2019	0.00 / 0.00%	35.30	35.60	35.00	35.50	35.37	21.63	607,600
1/7/2019	+0.90 / +2.60%	34.70	35.70	34.60	35.50	35.33	21.63	498,500
1/4/2019	+0.40 / +1.16%	34.40	35.00	34.00	34.80	34.55	21.21	471,800
1/3/2019	-1.30 / -3.64%	35.80	36.30	34.30	34.40	34.94	20.96	679,000
1/2/2019	+2.60 / +7.85%	33.10	36.30	33.10	35.70	35.33	21.76	1,722,000
12/28/2018	-0.10 / -0.30%	33.20	33.40	32.90	33.00	33.14	20.11	180,600
12/27/2018	+0.20 / +0.61%	33.40	33.50	33.00	33.10	33.17	20.17	157,300
12/26/2018	+0.90 / +2.81%	32.00	32.90	32.00	32.90	32.56	20.05	248,700
12/25/2018	-1.00 / -3.03%	32.10	32.40	31.20	32.00	31.94	19.50	363,100
12/24/2018	+0.20 / +0.61%	33.10	33.10	32.70	33.00	32.92	20.11	225,100
12/21/2018	-0.30 / -0.91%	32.90	33.00	32.60	32.80	32.83	19.99	237,700
12/20/2018	-0.10 / -0.30%	33.00	33.20	32.70	33.10	32.94	20.17	114,500
12/19/2018	+0.30 / +0.91%	33.20	33.30	32.60	33.20	32.86	20.23	182,900
12/18/2018	-0.10 / -0.30%	33.00	33.00	32.30	32.90	32.64	20.05	455,300
12/17/2018	-1.30 / -3.79%	34.30	34.30	33.00	33.00	33.61	20.11	361,400

<<Previous 30 days Next 30 days>>

HVN News

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
22/04	HVN: Annual Report 2024 of Hoang Quan Consulting – Trading – Service Real Estate Corporation as follows: