Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2025	-0.45 / -1.72%	26.15	26.40	25.70	25.70	25.94	25.70	1,588,400
12/24/2025	-0.05 / -0.19%	26.30	26.55	26.10	26.15	26.23	26.15	849,300
12/23/2025	-0.50 / -1.87%	26.90	26.90	26.20	26.20	26.52	26.20	830,300
12/22/2025	+1.00 / +3.89%	26.15	26.95	26.10	26.70	26.59	26.70	1,218,700
12/19/2025	-0.45 / -1.72%	26.50	26.50	25.70	25.70	25.82	25.70	2,623,000
12/18/2025	-0.25 / -0.95%	26.40	26.65	26.10	26.15	26.20	26.15	1,048,100
12/17/2025	-0.80 / -2.94%	27.20	27.20	26.30	26.40	26.55	26.40	1,716,000
12/16/2025	+0.30 / +1.12%	27.00	27.30	26.45	27.20	26.83	27.20	851,300
12/15/2025	+0.50 / +1.89%	26.45	27.45	26.40	26.90	26.86	26.90	1,133,000
12/12/2025	-1.65 / -5.88%	27.95	27.95	26.40	26.40	27.12	26.40	1,844,000
12/11/2025	-0.25 / -0.88%	28.40	28.40	28.05	28.05	28.15	28.05	836,300
12/10/2025	0.00 / 0.00%	28.30	28.40	28.30	28.30	28.32	28.30	387,800
12/9/2025	-0.15 / -0.53%	28.40	28.50	28.15	28.30	28.37	28.30	841,500
12/8/2025	-0.40 / -1.39%	28.85	28.85	28.15	28.45	28.35	28.45	1,323,100
12/5/2025	-0.60 / -2.04%	29.45	29.45	28.65	28.85	28.77	28.85	1,024,700
12/4/2025	+0.65 / +2.26%	28.80	29.45	28.60	29.45	28.87	29.45	934,600
12/3/2025	+0.65 / +2.31%	28.30	29.00	28.20	28.80	28.73	28.80	882,400
12/2/2025	+0.10 / +0.36%	28.00	29.00	27.95	28.15	28.18	28.15	1,688,800
12/1/2025	-0.85 / -2.94%	28.95	28.95	28.05	28.05	28.29	28.05	1,651,800
11/28/2025	-0.35 / -1.20%	29.40	29.40	28.90	28.90	29.00	28.90	549,700
11/27/2025	0.00 / 0.00%	29.35	29.60	29.25	29.25	29.37	29.25	587,700
11/26/2025	+0.25 / +0.86%	29.00	29.60	29.00	29.25	29.30	29.25	360,300
11/25/2025	-0.70 / -2.36%	29.65	29.90	29.00	29.00	29.30	29.00	952,100
11/24/2025	+0.15 / +0.51%	29.55	30.00	29.55	29.70	29.73	29.70	541,200
11/21/2025	-0.40 / -1.34%	29.90	29.90	29.55	29.55	29.69	29.55	637,400
11/20/2025	+0.05 / +0.17%	29.90	30.25	29.90	29.95	30.02	29.95	644,500
11/19/2025	-0.35 / -1.16%	30.40	30.40	29.85	29.90	30.00	29.90	781,100
11/18/2025	+0.75 / +2.54%	29.60	30.45	29.60	30.25	30.18	30.25	1,661,200
11/17/2025	+0.30 / +1.03%	29.20	29.65	29.20	29.50	29.50	29.50	537,200
11/14/2025	-0.10 / -0.34%	29.50	29.50	29.15	29.20	29.26	29.20	1,075,700

<<Previous 30 days Next 30 days>>

HVN News

03/04	Vietnam Airlines Group boosts holiday capacity to over 1 million seats
19/12	HVN: Vietnam Airlines operates first commercial passenger flight to Long Thành International Airport
05/11	HVN: Vietnam Airlines launches direct flight connecting Hà Nội-Jakarta
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