Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2019	-0.45 / -1.26%	36.00	36.00	35.25	35.30	35.41	22.00	424,880
10/16/2019	+0.05 / +0.14%	36.25	36.25	35.75	35.75	35.90	22.28	728,840
10/15/2019	+0.70 / +2.00%	35.10	35.90	34.90	35.70	35.62	22.25	691,580
10/14/2019	-0.10 / -0.28%	35.10	35.20	34.85	35.00	35.07	21.82	620,600
10/11/2019	-0.35 / -0.99%	35.30	35.45	35.00	35.10	35.13	21.88	786,930
10/10/2019	+0.65 / +1.87%	35.00	36.00	34.90	35.45	35.56	22.10	1,067,610
10/9/2019	+1.45 / +4.35%	33.30	34.90	33.10	34.80	34.38	21.69	1,518,960
10/8/2019	+0.70 / +2.14%	32.95	33.35	32.65	33.35	32.95	20.79	455,530
10/7/2019	-0.50 / -1.51%	33.15	33.30	32.65	32.65	32.97	20.35	441,890
10/4/2019	+0.35 / +1.07%	32.80	33.55	32.80	33.15	33.18	20.66	299,770
10/3/2019	-0.35 / -1.06%	32.60	32.95	32.55	32.80	32.76	20.44	363,500
10/2/2019	-0.45 / -1.34%	33.60	33.60	33.00	33.15	33.16	20.66	364,760
10/1/2019	0.00 / 0.00%	33.65	33.65	33.40	33.60	33.51	20.94	597,630
9/30/2019	+0.80 / +2.44%	32.85	33.70	32.85	33.60	33.39	20.94	556,990
9/27/2019	-0.05 / -0.15%	33.00	33.05	32.75	32.80	32.84	20.44	224,060
9/26/2019	-0.35 / -1.05%	33.20	33.25	32.70	32.85	32.94	20.47	430,850
9/25/2019	+0.05 / +0.15%	33.15	33.40	33.05	33.20	33.18	20.69	372,240
9/24/2019	+0.10 / +0.30%	33.10	33.40	33.05	33.15	33.17	20.66	367,130
9/23/2019	-0.30 / -0.90%	33.35	33.40	33.05	33.05	33.21	20.60	244,580
9/20/2019	-0.55 / -1.62%	33.90	34.00	33.30	33.35	33.67	20.79	643,340
9/19/2019	+0.40 / +1.19%	33.60	33.90	33.50	33.90	33.77	21.13	422,340
9/18/2019	+0.50 / +1.52%	33.00	33.80	33.00	33.50	33.58	20.88	401,290
9/17/2019	-0.30 / -0.90%	33.30	33.30	32.80	33.00	33.02	20.57	813,770
9/16/2019	-0.90 / -2.63%	34.10	34.20	33.20	33.30	33.50	20.76	712,620
9/13/2019	0.00 / 0.00%	34.20	34.50	33.50	34.20	34.12	21.32	416,510
9/12/2019	+1.35 / +4.11%	33.00	34.30	33.00	34.20	33.78	21.32	636,280
9/11/2019	+0.55 / +1.70%	32.20	32.85	32.10	32.85	32.59	20.47	678,540
9/10/2019	-1.05 / -3.15%	33.35	33.35	32.00	32.30	32.53	20.13	1,074,770
9/9/2019	-0.95 / -2.77%	34.20	34.40	32.95	33.35	33.31	20.79	1,161,180
9/6/2019	-0.85 / -2.42%	35.20	35.25	34.25	34.30	34.57	21.38	602,230

<<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: