Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2020	+0.05 / +0.19%	26.70	26.75	26.60	26.70	26.67	16.64	499,110
10/8/2020	0.00 / 0.00%	26.65	26.80	26.55	26.65	26.63	16.61	1,572,750
10/7/2020	-0.25 / -0.93%	26.50	26.85	26.50	26.65	26.72	16.61	886,110
10/6/2020	-0.20 / -0.74%	27.10	27.20	26.80	26.90	26.95	16.77	666,300
10/5/2020	+0.25 / +0.93%	26.90	27.30	26.90	27.10	27.13	16.89	1,450,960
10/2/2020	-0.45 / -1.65%	27.30	27.30	26.30	26.85	26.92	16.74	1,289,580
10/1/2020	+0.60 / +2.25%	26.80	27.50	26.80	27.30	27.20	17.02	1,758,450
9/30/2020	-0.05 / -0.19%	26.70	26.80	26.55	26.70	26.66	16.64	753,720
9/29/2020	+0.05 / +0.19%	26.70	26.90	26.65	26.75	26.76	16.67	1,201,640
9/28/2020	0.00 / 0.00%	26.65	26.80	26.65	26.70	26.72	16.64	668,570
9/25/2020	-0.05 / -0.19%	26.75	26.85	26.65	26.70	26.71	16.64	633,370
9/24/2020	-0.10 / -0.37%	26.80	26.85	26.70	26.75	26.77	16.67	584,270
9/23/2020	+0.20 / +0.75%	26.90	26.95	26.75	26.85	26.85	16.74	687,250
9/22/2020	-0.20 / -0.74%	26.50	26.80	26.50	26.65	26.64	16.61	637,540
9/21/2020	0.00 / 0.00%	26.85	27.00	26.85	26.85	26.93	16.74	1,100,820
9/18/2020	+0.05 / +0.19%	26.80	26.90	26.75	26.85	26.82	16.74	700,150
9/17/2020	-0.10 / -0.37%	26.90	26.95	26.80	26.80	26.85	16.70	844,640
9/16/2020	-0.05 / -0.19%	27.20	27.30	26.90	26.90	27.08	16.77	1,010,310
9/15/2020	-0.30 / -1.10%	27.30	27.30	26.65	26.95	26.93	16.80	1,152,440
9/14/2020	+1.05 / +4.01%	26.30	27.25	26.30	27.25	26.87	16.98	2,006,440
9/11/2020	0.00 / 0.00%	26.25	26.25	26.10	26.20	26.18	16.33	557,280
9/10/2020	0.00 / 0.00%	26.40	26.45	26.15	26.20	26.24	16.33	681,920
9/9/2020	0.00 / 0.00%	26.00	26.20	25.90	26.20	25.97	16.33	469,550
9/8/2020	0.00 / 0.00%	26.40	26.45	26.00	26.20	26.18	16.33	725,450
9/7/2020	0.00 / 0.00%	26.40	26.65	26.20	26.20	26.46	16.33	1,029,110
9/4/2020	-0.20 / -0.76%	25.80	26.20	25.50	26.20	25.88	16.33	1,416,480
9/3/2020	-0.10 / -0.38%	27.00	27.00	26.00	26.40	26.56	16.45	1,477,610
9/1/2020	+0.80 / +3.11%	26.20	26.60	26.00	26.50	26.41	16.52	1,761,850
8/31/2020	+1.05 / +4.26%	25.10	25.90	25.00	25.70	25.63	16.02	1,847,150
8/28/2020	+0.05 / +0.20%	24.90	24.90	24.45	24.65	24.63	15.36	1,446,340

<<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: