Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2019	-0.35 / -1.02%	34.50	34.50	33.80	33.85	34.17	26.77	256,440
12/19/2019	+0.90 / +2.70%	33.30	34.30	33.05	34.20	33.96	27.05	257,280
12/18/2019	-0.50 / -1.48%	34.00	34.00	33.15	33.30	33.49	26.34	409,700
12/17/2019	-0.40 / -1.17%	34.35	34.35	33.80	33.80	33.98	26.73	242,640
12/16/2019	-0.40 / -1.16%	34.60	34.75	34.15	34.20	34.26	27.05	197,640
12/13/2019	0.00 / 0.00%	34.60	35.00	34.60	34.60	34.70	27.36	260,870
12/12/2019	+0.50 / +1.47%	34.50	34.60	34.15	34.60	34.44	27.36	154,360
12/11/2019	-0.10 / -0.29%	34.10	34.30	33.95	34.10	34.07	26.97	237,730
12/10/2019	-0.45 / -1.30%	34.80	34.80	34.10	34.20	34.36	27.05	152,340
12/9/2019	-0.50 / -1.42%	34.70	35.15	34.50	34.65	34.76	27.40	226,580
12/6/2019	-0.60 / -1.68%	35.75	35.80	35.15	35.15	35.61	27.80	682,610
12/5/2019	+0.25 / +0.70%	35.50	35.80	35.50	35.75	35.61	28.27	551,310
12/4/2019	+0.10 / +0.28%	35.45	35.50	35.20	35.50	35.43	28.08	484,750
12/3/2019	+0.30 / +0.85%	35.10	35.45	34.50	35.40	35.12	28.00	520,910
12/2/2019	+0.15 / +0.43%	35.00	35.15	34.50	35.10	34.96	27.76	680,250
11/29/2019	+0.50 / +1.45%	34.30	35.00	34.30	34.95	34.86	27.64	522,370
11/28/2019	+0.15 / +0.44%	34.30	34.70	33.85	34.45	34.31	27.25	387,800
11/27/2019	+0.40 / +1.18%	33.90	34.30	33.80	34.30	34.14	27.13	409,510
11/26/2019	+0.30 / +0.89%	33.80	33.95	33.60	33.90	33.78	26.81	255,510
11/25/2019	-0.20 / -0.59%	33.65	33.70	33.00	33.60	33.35	26.57	428,140
11/22/2019	-1.00 / -2.87%	34.80	34.95	33.80	33.80	34.08	26.73	782,680
11/21/2019	0.00 / 0.00%	34.80	35.00	34.70	34.80	34.78	27.52	273,420
11/20/2019	+0.05 / +0.14%	35.10	35.10	34.75	34.80	34.81	27.52	229,170
11/19/2019	+0.05 / +0.14%	34.65	35.00	34.60	34.75	34.80	27.48	235,980
11/18/2019	-0.50 / -1.42%	35.20	35.50	34.65	34.70	34.95	27.44	276,560
11/15/2019	-0.40 / -1.12%	35.90	35.90	35.10	35.20	35.47	27.84	519,800
11/14/2019	-0.25 / -0.70%	35.90	36.15	35.60	35.60	35.86	28.16	332,150
11/13/2019	-0.30 / -0.83%	36.10	36.20	35.80	35.85	36.01	28.35	508,670
11/12/2019	+0.20 / +0.56%	35.95	36.30	35.60	36.15	35.91	28.59	515,080
11/11/2019	-0.15 / -0.42%	36.30	36.45	35.95	35.95	36.18	28.43	477,590

<<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