Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2017	-0.30 / -1.01%	29.40	29.90	29.10	29.30	29.50	19.72	631,651
11/16/2017	+1.00 / +3.50%	28.70	29.70	28.50	29.60	29.42	19.92	900,298
11/15/2017	-0.50 / -1.72%	29.30	29.30	28.40	28.60	28.73	19.25	594,308
11/14/2017	-0.40 / -1.36%	30.00	30.00	29.00	29.10	29.29	19.59	435,772
11/13/2017	+0.50 / +1.72%	29.00	30.30	29.00	29.50	29.68	19.85	659,063
11/10/2017	+1.80 / +6.64%	27.10	29.40	27.10	28.90	29.01	19.45	1,173,356
11/9/2017	-0.30 / -1.09%	27.20	27.40	27.00	27.10	27.16	18.24	179,117
11/8/2017	-0.20 / -0.72%	27.60	27.60	27.00	27.40	27.26	18.44	225,670
11/7/2017	+0.20 / +0.73%	27.50	28.00	27.40	27.60	27.61	18.58	172,055
11/6/2017	+0.40 / +1.48%	27.50	27.80	27.10	27.40	27.28	18.44	234,630
11/3/2017	+0.70 / +2.64%	26.70	27.50	26.70	27.20	27.01	18.31	250,020
11/2/2017	0.00 / 0.00%	26.60	27.00	26.20	26.50	26.67	17.84	178,899
11/1/2017	-0.20 / -0.75%	27.00	27.20	26.40	26.50	26.59	17.84	149,536
10/31/2017	-0.20 / -0.74%	27.00	27.10	26.20	26.70	26.67	17.97	309,685
10/30/2017	-1.00 / -3.58%	27.50	28.10	26.60	26.90	27.39	18.10	446,345
10/27/2017	-0.20 / -0.71%	28.30	28.30	27.70	27.80	27.86	18.71	106,830
10/26/2017	-0.50 / -1.75%	28.50	28.50	27.50	28.00	27.88	18.84	672,241
10/25/2017	+0.80 / +2.89%	27.80	28.50	27.80	28.50	28.18	19.18	237,103
10/24/2017	0.00 / 0.00%	27.80	28.00	27.50	27.70	27.66	18.64	228,613
10/23/2017	-1.30 / -4.48%	29.10	29.10	27.40	27.70	28.07	18.64	437,919
10/20/2017	0.00 / 0.00%	28.60	29.30	28.60	29.00	29.02	19.52	328,910
10/19/2017	-0.30 / -1.02%	29.30	29.30	28.70	29.00	28.95	19.52	800,720
10/18/2017	-0.50 / -1.68%	30.00	30.00	29.20	29.30	29.57	19.72	703,070
10/17/2017	+0.30 / +1.02%	29.40	30.40	29.40	29.80	29.95	20.06	631,707
10/16/2017	-0.50 / -1.67%	29.90	30.00	29.40	29.50	29.64	19.85	579,401
10/13/2017	-0.20 / -0.67%	29.70	30.50	29.50	29.60	29.99	19.92	576,764
10/12/2017	+1.40 / +4.93%	28.80	29.80	28.50	29.80	29.30	20.06	1,469,173
10/11/2017	+0.90 / +3.27%	27.70	28.80	27.20	28.40	28.14	19.11	1,020,619
10/10/2017	-0.60 / -2.14%	28.20	28.20	27.40	27.50	27.75	18.51	571,943
10/9/2017	0.00 / 0.00%	28.10	28.60	27.90	28.10	28.19	18.91	499,407

<<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