Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2019	-0.05 / -0.14%	36.60	36.60	36.00	36.45	36.36	28.83	867,720
11/1/2019	+1.50 / +4.29%	35.30	36.55	35.25	36.50	36.05	28.87	1,540,650
10/31/2019	-0.15 / -0.43%	35.00	35.20	34.90	35.00	35.07	27.68	802,190
10/30/2019	-0.10 / -0.28%	35.25	35.40	35.10	35.15	35.20	27.80	351,700
10/29/2019	+0.15 / +0.43%	35.10	35.40	35.00	35.25	35.20	27.88	369,940
10/28/2019	-0.50 / -1.40%	35.60	35.80	35.00	35.10	35.33	27.76	276,140
10/25/2019	+0.30 / +0.85%	35.50	35.75	35.30	35.60	35.51	28.16	735,100
10/24/2019	+0.40 / +1.15%	34.90	35.30	34.75	35.30	35.10	27.92	336,610
10/23/2019	-0.35 / -0.99%	35.25	35.40	34.90	34.90	35.13	27.60	402,990
10/22/2019	+1.00 / +2.92%	34.30	35.30	34.30	35.25	34.95	27.88	686,610
10/21/2019	-0.45 / -1.30%	34.70	34.70	34.25	34.25	34.38	27.09	320,520
10/18/2019	-0.60 / -1.70%	35.10	35.50	34.70	34.70	34.97	27.44	477,470
10/17/2019	-0.45 / -1.26%	36.00	36.00	35.25	35.30	35.41	27.92	424,880
10/16/2019	+0.05 / +0.14%	36.25	36.25	35.75	35.75	35.90	28.27	728,840
10/15/2019	+0.70 / +2.00%	35.10	35.90	34.90	35.70	35.62	28.23	691,580
10/14/2019	-0.10 / -0.28%	35.10	35.20	34.85	35.00	35.07	27.68	620,600
10/11/2019	-0.35 / -0.99%	35.30	35.45	35.00	35.10	35.13	27.76	786,930
10/10/2019	+0.65 / +1.87%	35.00	36.00	34.90	35.45	35.56	28.04	1,067,610
10/9/2019	+1.45 / +4.35%	33.30	34.90	33.10	34.80	34.38	27.52	1,518,960
10/8/2019	+0.70 / +2.14%	32.95	33.35	32.65	33.35	32.95	26.38	455,530
10/7/2019	-0.50 / -1.51%	33.15	33.30	32.65	32.65	32.97	25.82	441,890
10/4/2019	+0.35 / +1.07%	32.80	33.55	32.80	33.15	33.18	26.22	299,770
10/3/2019	-0.35 / -1.06%	32.60	32.95	32.55	32.80	32.76	25.94	363,500
10/2/2019	-0.45 / -1.34%	33.60	33.60	33.00	33.15	33.16	26.22	364,760
10/1/2019	0.00 / 0.00%	33.65	33.65	33.40	33.60	33.51	26.57	597,630
9/30/2019	+0.80 / +2.44%	32.85	33.70	32.85	33.60	33.39	26.57	556,990
9/27/2019	-0.05 / -0.15%	33.00	33.05	32.75	32.80	32.84	25.94	224,060
9/26/2019	-0.35 / -1.05%	33.20	33.25	32.70	32.85	32.94	25.98	430,850
9/25/2019	+0.05 / +0.15%	33.15	33.40	33.05	33.20	33.18	26.26	372,240
9/24/2019	+0.10 / +0.30%	33.10	33.40	33.05	33.15	33.17	26.22	367,130

<<Previous 30 days Next 30 days>>

HVN News

31/12	HVN: Holding 2025 EGM
27/12	Việt Nam's aviation industry soars towards growth
13/12	HVN: Record date for 2025 EGM
10/12	HVN: Plan for 2025 EGM
10/12	HVN: Signing an insurance service agreement