Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Thursday, November 7, 2024 8:32:36 PM - Markets closed
VN-INDEX 1,259.75 -1.53/-0.12%
HNX-INDEX 227.49 -0.27/-0.12%
UPCOM-INDEX 92.32 -0.39/-0.42%
Vietnam Airlines JSC., (HVN : HOSE)
Consumer Services : Airlines
23.25 +0.70/+3.10%
3:05:01 PM
Closing price on 11/4/2021
24.15 +1.20/+5.23%
Open 22.95
High 24.55
Low 22.55
Volume 1,205,300
Split-adjusted Price 24.15

Create Alert at: 22 24 25 ...
HVN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/4/2021 +1.20 / +5.23% 22.95 24.55 22.55 24.15 23.65 24.15 1,205,300
11/3/2021 -1.65 / -6.71% 24.60 24.60 22.90 22.95 23.51 22.95 2,071,700
11/2/2021 -0.10 / -0.40% 24.60 24.65 24.40 24.60 24.51 24.60 789,600
11/1/2021 -0.10 / -0.40% 24.80 24.80 24.50 24.70 24.66 24.70 1,506,200
10/29/2021 -0.20 / -0.80% 24.90 24.90 24.05 24.80 24.37 24.80 2,089,300
10/28/2021 -0.65 / -2.53% 25.00 25.20 24.95 25.00 25.04 25.00 2,624,300
10/27/2021 -0.15 / -0.58% 25.80 25.85 25.45 25.65 25.60 25.65 1,393,200
10/26/2021 +0.40 / +1.57% 25.40 26.00 25.10 25.80 25.62 25.80 652,800
10/25/2021 -0.55 / -2.12% 25.90 25.90 25.40 25.40 25.52 25.40 1,236,800
10/22/2021 0.00 / 0.00% 25.90 26.05 25.85 25.95 25.95 25.95 1,528,200
10/21/2021 +0.05 / +0.19% 26.00 26.20 25.80 25.95 25.92 25.95 661,200
10/20/2021 +0.15 / +0.58% 26.20 26.50 25.70 25.90 25.93 25.90 1,019,500
10/19/2021 +0.15 / +0.59% 25.60 25.80 25.45 25.75 25.63 25.75 1,286,800
10/18/2021 -0.45 / -1.73% 26.05 26.30 25.60 25.60 25.80 25.60 1,124,000
10/15/2021 -0.25 / -0.95% 26.10 26.30 26.00 26.05 26.10 26.05 1,465,600
10/14/2021 -0.15 / -0.57% 26.45 26.55 26.25 26.30 26.36 26.30 1,482,400
10/13/2021 -0.25 / -0.94% 26.70 26.90 26.40 26.45 26.61 26.45 861,900
10/12/2021 -0.30 / -1.11% 27.10 27.45 26.50 26.70 27.06 26.70 1,497,900
10/11/2021 +0.90 / +3.45% 26.70 27.50 26.50 27.00 26.98 27.00 2,278,400
10/8/2021 +0.15 / +0.58% 26.00 26.20 25.90 26.10 26.08 26.10 1,092,100
10/7/2021 +0.05 / +0.19% 26.00 26.10 25.65 25.95 25.87 25.95 1,074,700
10/6/2021 -0.30 / -1.15% 26.20 26.30 25.85 25.90 26.02 25.90 1,618,900
10/5/2021 +0.30 / +1.16% 26.45 26.50 25.90 26.20 26.14 26.20 1,026,900
10/4/2021 +1.00 / +4.02% 24.95 26.00 24.90 25.90 25.61 25.90 1,379,500
10/1/2021 -0.10 / -0.40% 25.00 25.00 24.50 24.90 24.91 24.90 2,326,040
9/30/2021 +0.50 / +2.04% 24.50 25.20 24.50 25.00 24.76 25.00 871,200
9/29/2021 -0.50 / -2.00% 25.00 25.00 24.30 24.50 24.54 24.50 1,351,200
9/28/2021 -0.55 / -2.15% 25.70 25.70 24.50 25.00 24.92 25.00 1,870,100
9/27/2021 -0.35 / -1.35% 26.20 26.30 25.40 25.55 25.80 25.55 1,353,100
9/24/2021 +0.30 / +1.17% 25.60 26.20 25.40 25.90 25.88 25.90 1,320,000
HVN News
28/08 HVN: Change in personnel
04/07 HVN: 2024 AGM resolution
25/06 HVN: Change in personnel
11/06 HVN: Report affiliated person trade
31/05 HVN: Holding 2024 AGM
Related Companies
Volume Price Change
MAS  0 35.00 0.00%
NAS  100 26.80 0.75%
VJC  648,900 104.30 -0.57%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,259.75 -1.53/-0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.