Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	+0.10 / +0.92%	10.90	11.00	10.85	11.00	10.91	8.67	1,644,100
12/21/2023	+0.10 / +0.93%	10.90	10.90	10.70	10.90	10.86	8.59	1,664,800
12/20/2023	+0.10 / +0.93%	10.70	11.05	10.65	10.80	10.76	8.51	1,674,400
12/19/2023	-0.05 / -0.47%	10.75	10.80	10.65	10.70	10.70	8.43	1,655,800
12/18/2023	-0.15 / -1.38%	10.85	10.90	10.60	10.75	10.69	8.47	1,872,300
12/15/2023	-0.05 / -0.46%	10.95	10.95	10.85	10.90	10.89	8.59	1,812,500
12/14/2023	-0.05 / -0.45%	11.00	11.05	10.85	10.95	10.94	8.63	1,738,900
12/13/2023	+0.05 / +0.46%	10.95	11.05	10.90	11.00	10.99	8.67	1,646,300
12/12/2023	0.00 / 0.00%	10.95	11.00	10.80	10.95	10.88	8.63	1,973,400
12/11/2023	-0.35 / -3.10%	11.25	11.25	10.60	10.95	10.96	8.63	2,221,600
12/8/2023	0.00 / 0.00%	11.30	11.45	11.20	11.30	11.33	8.91	2,043,000
12/7/2023	-0.10 / -0.88%	11.40	11.40	11.20	11.30	11.26	8.91	1,585,400
12/6/2023	0.00 / 0.00%	11.40	11.50	11.30	11.40	11.39	8.98	1,799,000
12/5/2023	+0.05 / +0.44%	11.35	11.55	11.35	11.40	11.46	8.98	1,699,600
12/4/2023	+0.10 / +0.89%	11.25	11.55	11.00	11.35	11.34	8.94	1,877,800
12/1/2023	0.00 / 0.00%	11.20	11.30	11.10	11.25	11.22	8.87	1,645,100
11/30/2023	-0.10 / -0.88%	11.40	11.40	11.25	11.25	11.34	8.87	1,191,700
11/29/2023	0.00 / 0.00%	11.35	11.50	11.25	11.35	11.32	8.94	2,191,200
11/28/2023	+0.05 / +0.44%	11.30	11.50	11.15	11.35	11.38	8.94	1,131,300
11/27/2023	+0.10 / +0.89%	11.10	11.55	10.80	11.30	11.31	8.91	2,412,900
11/24/2023	-0.10 / -0.88%	11.30	11.35	11.10	11.20	11.21	8.83	1,169,000
11/23/2023	+0.20 / +1.80%	11.00	11.55	11.00	11.30	11.33	8.91	2,581,300
11/22/2023	0.00 / 0.00%	11.10	11.20	11.00	11.10	11.11	8.75	1,225,700
11/21/2023	+0.15 / +1.37%	10.90	11.10	10.85	11.10	11.05	8.75	2,366,400
11/20/2023	+0.10 / +0.92%	10.85	11.05	10.70	10.95	11.00	8.63	1,153,700
11/17/2023	-0.20 / -1.81%	11.00	11.10	10.85	10.85	10.93	8.55	2,559,000
11/16/2023	+0.15 / +1.38%	11.00	11.05	10.90	11.05	11.00	8.71	1,121,600
11/15/2023	-0.05 / -0.46%	11.00	11.20	10.90	10.90	10.99	8.59	2,599,800
11/14/2023	0.00 / 0.00%	11.00	11.15	10.95	10.95	11.00	8.63	1,081,000
11/13/2023	-0.10 / -0.90%	10.80	11.05	10.80	10.95	10.95	8.63	2,249,600

<<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: