Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2018	-0.20 / -0.61%	32.80	33.10	32.10	32.40	32.52	19.74	419,600
10/25/2018	-0.70 / -2.10%	33.50	33.50	31.40	32.60	32.15	19.87	651,300
10/24/2018	-0.80 / -2.35%	34.00	34.30	33.10	33.30	33.70	20.29	416,000
10/23/2018	-0.60 / -1.73%	35.20	35.20	33.00	34.10	33.91	20.78	548,500
10/22/2018	-0.30 / -0.86%	35.70	35.80	34.70	34.70	35.23	21.15	279,500
10/19/2018	-0.10 / -0.28%	35.50	35.70	34.50	35.60	34.98	21.69	387,600
10/18/2018	-0.40 / -1.11%	36.20	36.20	35.20	35.70	35.68	21.76	421,100
10/17/2018	+0.10 / +0.28%	36.50	36.90	36.10	36.10	36.43	22.00	333,700
10/16/2018	+0.40 / +1.12%	35.30	36.20	35.30	36.00	35.97	21.94	317,400
10/15/2018	0.00 / 0.00%	36.00	36.40	35.40	35.60	35.76	21.69	451,300
10/12/2018	+1.40 / +4.00%	35.00	36.80	33.80	36.40	35.63	22.18	968,800
10/11/2018	-3.40 / -8.85%	38.00	38.00	33.90	35.00	35.60	21.33	1,581,500
10/10/2018	-0.10 / -0.26%	38.50	38.80	38.00	38.40	38.29	23.40	306,700
10/9/2018	+0.30 / +0.79%	38.20	38.90	38.10	38.50	38.54	23.46	460,100
10/8/2018	-1.40 / -3.54%	39.60	39.60	38.10	38.20	38.43	23.28	839,800
10/5/2018	-0.50 / -1.25%	39.90	39.90	39.30	39.40	39.57	24.01	505,800
10/4/2018	+0.50 / +1.27%	39.60	40.30	39.40	39.90	39.94	24.31	418,900
10/3/2018	-0.50 / -1.25%	40.00	40.00	39.30	39.40	39.62	24.01	799,400
10/2/2018	-1.10 / -2.68%	40.60	41.00	39.50	39.90	40.16	24.31	1,546,000
10/1/2018	-0.40 / -0.97%	41.20	42.20	40.70	41.00	41.53	24.98	903,500
9/28/2018	+0.60 / +1.47%	41.00	41.70	40.60	41.30	41.38	25.17	1,004,300
9/27/2018	-0.10 / -0.25%	41.10	41.10	40.30	40.70	40.63	24.80	1,277,800
9/26/2018	-0.40 / -0.97%	41.50	41.50	40.70	40.80	41.06	24.86	1,375,670
9/25/2018	-0.10 / -0.24%	41.60	41.90	41.10	41.20	41.43	25.11	959,500
9/24/2018	+1.90 / +4.82%	39.40	41.50	39.20	41.30	40.57	25.17	2,182,550
9/21/2018	+0.60 / +1.55%	39.00	39.90	38.70	39.40	39.40	24.01	1,855,000
9/20/2018	+0.80 / +2.11%	38.10	38.80	37.80	38.80	38.28	23.64	756,900
9/19/2018	0.00 / 0.00%	38.00	38.50	37.80	38.00	38.15	23.16	411,400
9/18/2018	+0.50 / +1.33%	37.60	38.10	36.90	38.00	37.42	23.16	366,500
9/17/2018	-0.30 / -0.79%	37.90	37.90	37.50	37.50	37.64	22.85	220,200

<<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: