Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2020	-0.10 / -0.40%	24.00	24.90	24.00	24.60	24.33	19.46	621,600
10/28/2020	-0.75 / -2.95%	25.30	25.30	24.70	24.70	25.08	19.54	986,260
10/27/2020	-0.25 / -0.97%	25.60	25.70	25.35	25.45	25.44	20.13	527,650
10/26/2020	-0.10 / -0.39%	25.90	25.90	25.70	25.70	25.79	20.33	806,330
10/23/2020	+0.25 / +0.98%	25.70	25.90	25.70	25.80	25.81	20.40	793,830
10/22/2020	+0.25 / +0.99%	25.25	25.60	25.25	25.55	25.50	20.21	394,600
10/21/2020	-0.35 / -1.36%	25.65	25.75	25.20	25.30	25.43	20.01	1,669,170
10/20/2020	-0.45 / -1.72%	26.00	26.00	25.60	25.65	25.73	20.29	824,960
10/19/2020	+0.05 / +0.19%	26.10	26.25	26.05	26.10	26.11	20.64	372,690
10/16/2020	-0.20 / -0.76%	26.25	26.25	26.00	26.05	26.05	20.60	1,605,410
10/15/2020	0.00 / 0.00%	26.30	26.30	26.00	26.25	26.15	20.76	823,430
10/14/2020	0.00 / 0.00%	26.20	26.50	26.20	26.25	26.26	20.76	526,830
10/13/2020	-0.10 / -0.38%	26.40	26.50	26.25	26.25	26.32	20.76	1,427,660
10/12/2020	-0.35 / -1.31%	26.70	26.75	26.35	26.35	26.47	20.84	1,084,920
10/9/2020	+0.05 / +0.19%	26.70	26.75	26.60	26.70	26.67	21.12	499,110
10/8/2020	0.00 / 0.00%	26.65	26.80	26.55	26.65	26.63	21.08	1,572,750
10/7/2020	-0.25 / -0.93%	26.50	26.85	26.50	26.65	26.72	21.08	886,110
10/6/2020	-0.20 / -0.74%	27.10	27.20	26.80	26.90	26.95	21.27	666,300
10/5/2020	+0.25 / +0.93%	26.90	27.30	26.90	27.10	27.13	21.43	1,450,960
10/2/2020	-0.45 / -1.65%	27.30	27.30	26.30	26.85	26.92	21.24	1,289,580
10/1/2020	+0.60 / +2.25%	26.80	27.50	26.80	27.30	27.20	21.59	1,758,450
9/30/2020	-0.05 / -0.19%	26.70	26.80	26.55	26.70	26.66	21.12	753,720
9/29/2020	+0.05 / +0.19%	26.70	26.90	26.65	26.75	26.76	21.16	1,201,640
9/28/2020	0.00 / 0.00%	26.65	26.80	26.65	26.70	26.72	21.12	668,570
9/25/2020	-0.05 / -0.19%	26.75	26.85	26.65	26.70	26.71	21.12	633,370
9/24/2020	-0.10 / -0.37%	26.80	26.85	26.70	26.75	26.77	21.16	584,270
9/23/2020	+0.20 / +0.75%	26.90	26.95	26.75	26.85	26.85	21.24	687,250
9/22/2020	-0.20 / -0.74%	26.50	26.80	26.50	26.65	26.64	21.08	637,540
9/21/2020	0.00 / 0.00%	26.85	27.00	26.85	26.85	26.93	21.24	1,100,820
9/18/2020	+0.05 / +0.19%	26.80	26.90	26.75	26.85	26.82	21.24	700,150

<<Previous 30 days Next 30 days>>

HVN News

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
02/04	HVN: Explanation of the fluctuations in after-tax profit in 2024
12/02	HVN: Change the time of the holding of EGM 2025