Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2017	+0.80 / +2.10%	38.20	39.80	38.20	38.90	39.03	26.18	914,930
12/15/2017	+0.50 / +1.32%	37.80	38.60	37.70	38.30	38.12	25.78	943,789
12/14/2017	+2.30 / +6.48%	35.50	38.00	35.30	37.80	37.04	25.44	1,075,163
12/13/2017	-0.20 / -0.56%	35.70	36.20	34.50	35.50	35.28	23.89	627,854
12/12/2017	+0.50 / +1.42%	34.20	36.50	33.00	35.70	34.67	24.03	1,068,129
12/11/2017	-3.00 / -7.85%	38.00	38.00	35.00	35.20	36.00	23.69	1,325,148
12/8/2017	-1.00 / -2.58%	38.90	38.90	37.50	37.70	38.19	25.37	746,766
12/7/2017	+0.60 / +1.57%	38.10	39.10	38.00	38.70	38.71	26.05	733,029
12/6/2017	-0.50 / -1.30%	38.70	39.30	37.30	38.10	38.14	25.64	1,920,370
12/5/2017	-1.60 / -3.98%	40.40	41.80	38.00	38.60	40.06	25.98	2,036,307
12/4/2017	+2.60 / +6.91%	38.30	40.20	38.30	40.20	39.49	27.06	1,481,441
12/1/2017	+1.90 / +5.25%	35.90	38.20	35.90	38.10	37.56	25.64	1,584,484
11/30/2017	+1.60 / +4.62%	34.60	36.90	34.40	36.20	35.75	24.36	1,505,996
11/29/2017	+0.80 / +2.37%	33.90	34.80	33.80	34.60	34.41	23.29	627,230
11/28/2017	-0.90 / -2.59%	34.90	35.00	33.60	33.80	34.16	22.75	1,009,571
11/27/2017	+1.90 / +5.79%	32.90	35.00	32.80	34.70	34.24	23.35	1,471,607
11/24/2017	0.00 / 0.00%	33.00	33.30	32.30	33.00	32.77	22.21	860,922
11/23/2017	-0.50 / -1.49%	33.50	34.50	32.00	33.00	33.32	22.21	1,099,305
11/22/2017	+3.00 / +9.84%	30.70	33.90	30.50	33.50	32.62	22.55	2,575,987
11/21/2017	+1.00 / +3.39%	29.40	31.40	29.30	30.50	30.16	20.53	1,407,828
11/20/2017	0.00 / 0.00%	29.50	29.90	29.30	29.50	29.54	19.85	389,281
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

<<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