Saturday, January 25, 2025 6:44:18 AM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Vietnam Airlines JSC., (HVN : HOSE)
Consumer Services : Airlines
26.85 -0.25/-0.92%
3:05:02 PM
Closing price on 12/4/2019
35.50 +0.10/+0.28%
Open 35.45
High 35.50
Low 35.20
Volume 484,750
Split-adjusted Price 28.08

Create Alert at: 25 27 28 ...
HVN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
11/8/2019 -0.10 / -0.28% 36.40 36.40 36.00 36.10 36.17 28.55 473,110
11/7/2019 +0.30 / +0.84% 35.90 36.30 35.90 36.20 36.11 28.63 376,090
11/6/2019 -0.55 / -1.51% 36.35 36.40 35.80 35.90 36.16 28.39 601,950
11/5/2019 0.00 / 0.00% 36.40 36.50 36.10 36.45 36.36 28.83 814,220
11/4/2019 -0.05 / -0.14% 36.60 36.60 36.00 36.45 36.36 28.83 867,720
11/1/2019 +1.50 / +4.29% 35.30 36.55 35.25 36.50 36.05 28.87 1,540,650
10/31/2019 -0.15 / -0.43% 35.00 35.20 34.90 35.00 35.07 27.68 802,190
10/30/2019 -0.10 / -0.28% 35.25 35.40 35.10 35.15 35.20 27.80 351,700
10/29/2019 +0.15 / +0.43% 35.10 35.40 35.00 35.25 35.20 27.88 369,940
10/28/2019 -0.50 / -1.40% 35.60 35.80 35.00 35.10 35.33 27.76 276,140
10/25/2019 +0.30 / +0.85% 35.50 35.75 35.30 35.60 35.51 28.16 735,100
10/24/2019 +0.40 / +1.15% 34.90 35.30 34.75 35.30 35.10 27.92 336,610
HVN News
17/01 HVN: Change of the time EGM 2025
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
Related Companies
Volume Price Change
MAS  0 34.00 0.00%
NAS  300 30.00 -0.99%
VJC  612,100 99.80 0.81%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.