Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	-0.90 / -2.59%	34.90	35.00	33.60	33.80	34.16	17.93	1,009,571
11/27/2017	+1.90 / +5.79%	32.90	35.00	32.80	34.70	34.24	18.40	1,471,607
11/24/2017	0.00 / 0.00%	33.00	33.30	32.30	33.00	32.77	17.50	860,922
11/23/2017	-0.50 / -1.49%	33.50	34.50	32.00	33.00	33.32	17.50	1,099,305
11/22/2017	+3.00 / +9.84%	30.70	33.90	30.50	33.50	32.62	17.77	2,575,987
11/21/2017	+1.00 / +3.39%	29.40	31.40	29.30	30.50	30.16	16.18	1,407,828
11/20/2017	0.00 / 0.00%	29.50	29.90	29.30	29.50	29.54	15.65	389,281
11/17/2017	-0.30 / -1.01%	29.40	29.90	29.10	29.30	29.50	15.54	631,651
11/16/2017	+1.00 / +3.50%	28.70	29.70	28.50	29.60	29.42	15.70	900,298
11/15/2017	-0.50 / -1.72%	29.30	29.30	28.40	28.60	28.73	15.17	594,308
11/14/2017	-0.40 / -1.36%	30.00	30.00	29.00	29.10	29.29	15.43	435,772
11/13/2017	+0.50 / +1.72%	29.00	30.30	29.00	29.50	29.68	15.65	659,063
11/10/2017	+1.80 / +6.64%	27.10	29.40	27.10	28.90	29.01	15.33	1,173,356
11/9/2017	-0.30 / -1.09%	27.20	27.40	27.00	27.10	27.16	14.37	179,117
11/8/2017	-0.20 / -0.72%	27.60	27.60	27.00	27.40	27.26	14.53	225,670
11/7/2017	+0.20 / +0.73%	27.50	28.00	27.40	27.60	27.61	14.64	172,055
11/6/2017	+0.40 / +1.48%	27.50	27.80	27.10	27.40	27.28	14.53	234,630
11/3/2017	+0.70 / +2.64%	26.70	27.50	26.70	27.20	27.01	14.43	250,020
11/2/2017	0.00 / 0.00%	26.60	27.00	26.20	26.50	26.67	14.06	178,899
11/1/2017	-0.20 / -0.75%	27.00	27.20	26.40	26.50	26.59	14.06	149,536
10/31/2017	-0.20 / -0.74%	27.00	27.10	26.20	26.70	26.67	14.16	309,685
10/30/2017	-1.00 / -3.58%	27.50	28.10	26.60	26.90	27.39	14.27	446,345
10/27/2017	-0.20 / -0.71%	28.30	28.30	27.70	27.80	27.86	14.75	106,830
10/26/2017	-0.50 / -1.75%	28.50	28.50	27.50	28.00	27.88	14.85	672,241
10/25/2017	+0.80 / +2.89%	27.80	28.50	27.80	28.50	28.18	15.12	237,103
10/24/2017	0.00 / 0.00%	27.80	28.00	27.50	27.70	27.66	14.69	228,613
10/23/2017	-1.30 / -4.48%	29.10	29.10	27.40	27.70	28.07	14.69	437,919
10/20/2017	0.00 / 0.00%	28.60	29.30	28.60	29.00	29.02	15.38	328,910
10/19/2017	-0.30 / -1.02%	29.30	29.30	28.70	29.00	28.95	15.38	800,720
10/18/2017	-0.50 / -1.68%	30.00	30.00	29.20	29.30	29.57	15.54	703,070

<<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: