Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2025	-0.60 / -1.81%	33.45	33.45	32.50	32.50	32.65	32.50	1,262,700
10/28/2025	+0.10 / +0.30%	33.00	33.10	32.05	33.10	32.42	33.10	1,411,500
10/27/2025	-0.10 / -0.30%	33.70	34.20	33.00	33.00	33.13	33.00	981,200
10/24/2025	-0.65 / -1.93%	34.00	34.60	33.05	33.10	33.40	33.10	1,213,700
10/23/2025	-0.70 / -2.03%	34.45	34.45	33.60	33.75	33.85	33.75	1,573,600
10/22/2025	-0.05 / -0.14%	35.00	35.00	34.00	34.45	34.22	34.45	691,500
10/21/2025	+1.90 / +5.83%	34.00	34.50	33.50	34.50	34.08	34.50	1,271,700
10/20/2025	-2.40 / -6.86%	35.00	36.25	32.60	32.60	35.22	32.60	1,402,300
10/17/2025	-0.60 / -1.69%	35.60	35.60	35.00	35.00	35.27	35.00	588,100
10/16/2025	+0.50 / +1.42%	35.70	35.75	35.50	35.60	35.62	35.60	559,200
10/15/2025	-0.10 / -0.28%	35.65	35.70	35.00	35.10	35.30	35.10	727,200
10/14/2025	-0.50 / -1.40%	35.80	35.95	35.20	35.20	35.56	35.20	1,016,200
10/13/2025	-0.50 / -1.38%	35.40	36.00	35.40	35.70	35.66	35.70	655,100
10/10/2025	+1.50 / +4.32%	34.80	36.20	34.80	36.20	35.37	36.20	1,039,900
10/9/2025	-0.20 / -0.57%	35.00	35.20	34.45	34.70	34.82	34.70	1,056,500
10/8/2025	+0.60 / +1.75%	34.95	34.95	34.70	34.90	34.88	34.90	523,500
10/7/2025	-0.70 / -2.00%	35.05	35.05	34.20	34.30	34.37	34.30	969,900
10/6/2025	+0.85 / +2.49%	34.20	35.00	34.20	35.00	34.82	35.00	623,000
10/3/2025	-0.75 / -2.15%	34.50	34.65	34.15	34.15	34.27	34.15	1,022,900
10/2/2025	-0.05 / -0.14%	35.00	35.00	34.90	34.90	34.98	34.90	1,078,500
10/1/2025	-0.05 / -0.14%	35.00	35.10	34.95	34.95	35.01	34.95	1,023,700
9/30/2025	0.00 / 0.00%	34.20	35.30	34.20	35.00	34.81	35.00	1,312,500
9/29/2025	-1.50 / -4.11%	36.70	36.80	35.00	35.00	35.95	35.00	1,355,400
9/26/2025	-0.90 / -2.41%	37.05	37.05	36.50	36.50	36.75	36.50	903,300
9/25/2025	-0.80 / -2.09%	37.45	37.95	37.40	37.40	37.57	37.40	607,000
9/24/2025	+0.20 / +0.53%	37.90	38.20	36.60	38.20	37.57	38.20	1,949,700
9/23/2025	+0.50 / +1.33%	38.30	38.30	36.60	38.00	37.75	38.00	1,579,000
9/22/2025	+1.70 / +4.75%	36.00	37.50	36.00	37.50	36.86	37.50	3,500,600
9/19/2025	-2.10 / -5.54%	38.05	38.05	35.80	35.80	36.63	35.80	5,583,700
9/18/2025	+0.45 / +1.20%	37.80	38.00	37.45	37.90	37.76	37.90	2,453,800

<<Previous 30 days Next 2 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: