Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2019	-0.45 / -1.30%	34.80	34.80	34.10	34.20	34.36	21.32	152,340
12/9/2019	-0.50 / -1.42%	34.70	35.15	34.50	34.65	34.76	21.60	226,580
12/6/2019	-0.60 / -1.68%	35.75	35.80	35.15	35.15	35.61	21.91	682,610
12/5/2019	+0.25 / +0.70%	35.50	35.80	35.50	35.75	35.61	22.28	551,310
12/4/2019	+0.10 / +0.28%	35.45	35.50	35.20	35.50	35.43	22.13	484,750
12/3/2019	+0.30 / +0.85%	35.10	35.45	34.50	35.40	35.12	22.06	520,910
12/2/2019	+0.15 / +0.43%	35.00	35.15	34.50	35.10	34.96	21.88	680,250
11/29/2019	+0.50 / +1.45%	34.30	35.00	34.30	34.95	34.86	21.78	522,370
11/28/2019	+0.15 / +0.44%	34.30	34.70	33.85	34.45	34.31	21.47	387,800
11/27/2019	+0.40 / +1.18%	33.90	34.30	33.80	34.30	34.14	21.38	409,510
11/26/2019	+0.30 / +0.89%	33.80	33.95	33.60	33.90	33.78	21.13	255,510
11/25/2019	-0.20 / -0.59%	33.65	33.70	33.00	33.60	33.35	20.94	428,140
11/22/2019	-1.00 / -2.87%	34.80	34.95	33.80	33.80	34.08	21.07	782,680
11/21/2019	0.00 / 0.00%	34.80	35.00	34.70	34.80	34.78	21.69	273,420
11/20/2019	+0.05 / +0.14%	35.10	35.10	34.75	34.80	34.81	21.69	229,170
11/19/2019	+0.05 / +0.14%	34.65	35.00	34.60	34.75	34.80	21.66	235,980
11/18/2019	-0.50 / -1.42%	35.20	35.50	34.65	34.70	34.95	21.63	276,560
11/15/2019	-0.40 / -1.12%	35.90	35.90	35.10	35.20	35.47	21.94	519,800
11/14/2019	-0.25 / -0.70%	35.90	36.15	35.60	35.60	35.86	22.19	332,150
11/13/2019	-0.30 / -0.83%	36.10	36.20	35.80	35.85	36.01	22.34	508,670
11/12/2019	+0.20 / +0.56%	35.95	36.30	35.60	36.15	35.91	22.53	515,080
11/11/2019	-0.15 / -0.42%	36.30	36.45	35.95	35.95	36.18	22.41	477,590
11/8/2019	-0.10 / -0.28%	36.40	36.40	36.00	36.10	36.17	22.50	473,110
11/7/2019	+0.30 / +0.84%	35.90	36.30	35.90	36.20	36.11	22.56	376,090
11/6/2019	-0.55 / -1.51%	36.35	36.40	35.80	35.90	36.16	22.38	601,950
11/5/2019	0.00 / 0.00%	36.40	36.50	36.10	36.45	36.36	22.72	814,220
11/4/2019	-0.05 / -0.14%	36.60	36.60	36.00	36.45	36.36	22.72	867,720
11/1/2019	+1.50 / +4.29%	35.30	36.55	35.25	36.50	36.05	22.75	1,540,650
10/31/2019	-0.15 / -0.43%	35.00	35.20	34.90	35.00	35.07	21.82	802,190
10/30/2019	-0.10 / -0.28%	35.25	35.40	35.10	35.15	35.20	21.91	351,700

<<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: