Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2018	-2.90 / -5.28%	55.10	55.10	51.30	52.00	52.98	27.58	1,253,519
2/21/2018	+2.90 / +5.58%	54.00	55.60	53.00	54.90	54.63	29.12	1,113,547
2/13/2018	+3.10 / +6.21%	49.90	53.00	49.90	53.00	51.99	28.11	1,390,941
2/12/2018	+5.90 / +13.41%	46.00	50.00	46.00	49.90	48.05	26.47	727,541
2/9/2018	-0.10 / -0.21%	45.00	46.50	40.80	46.50	43.98	24.66	1,433,769
2/8/2018	-3.90 / -7.72%	49.90	51.90	46.10	46.60	48.00	24.72	1,412,300
2/7/2018	+5.00 / +10.99%	46.00	51.00	46.00	50.50	49.43	26.79	2,381,296
2/6/2018	-4.40 / -8.82%	49.50	49.50	44.20	45.50	44.63	24.13	2,770,837
2/5/2018	-1.10 / -2.16%	53.20	53.70	49.00	49.90	51.96	26.47	2,240,195
2/2/2018	+2.00 / +3.91%	52.00	53.50	49.90	53.20	50.98	28.22	2,551,470
2/1/2018	-2.60 / -4.83%	53.80	55.90	49.50	51.20	52.02	27.16	2,470,906
1/31/2018	-5.20 / -8.81%	59.00	59.40	53.50	53.80	56.06	28.54	3,097,150
1/30/2018	-2.00 / -3.28%	60.00	61.20	58.50	59.00	59.52	31.29	2,202,376
1/29/2018	-1.30 / -2.09%	59.50	64.00	59.50	61.00	61.70	32.35	1,507,535
1/26/2018	-1.60 / -2.52%	63.70	65.00	61.50	62.00	62.34	32.88	2,179,883
1/25/2018	-0.60 / -0.93%	64.70	67.20	62.90	63.60	64.74	33.73	2,344,305
1/24/2018	-3.10 / -4.61%	67.30	68.00	63.50	64.20	64.63	34.05	2,077,132
1/23/2018	+3.60 / +5.65%	64.50	69.90	64.00	67.30	67.30	35.70	2,456,409
1/22/2018	+8.30 / +14.98%	56.20	63.70	56.20	63.70	61.66	33.79	3,013,345
1/19/2018	+3.90 / +7.39%	52.50	58.90	52.40	56.70	55.40	30.07	2,351,853
1/18/2018	-0.20 / -0.38%	53.50	53.50	50.90	52.80	52.19	28.01	1,595,681
1/17/2018	+0.40 / +0.76%	52.50	54.40	52.50	53.00	53.60	28.11	1,733,229
1/16/2018	+0.60 / +1.15%	52.00	52.90	51.60	52.60	52.42	27.90	1,155,725
1/15/2018	+0.50 / +0.97%	51.00	52.00	51.00	52.00	51.63	27.58	977,414
1/12/2018	+0.60 / +1.18%	50.90	53.00	50.50	51.30	51.55	27.21	1,021,852
1/11/2018	+1.40 / +2.84%	49.30	51.00	48.10	50.70	49.71	26.89	1,323,433
1/10/2018	-1.70 / -3.33%	51.50	51.50	48.70	49.30	49.68	26.15	1,881,371
1/9/2018	+0.10 / +0.20%	50.90	52.30	50.10	51.00	51.29	27.05	1,601,091
1/8/2018	+3.20 / +6.71%	47.80	51.00	47.70	50.90	49.62	27.00	1,695,283
1/5/2018	+1.00 / +2.13%	46.50	48.50	46.50	47.90	47.67	25.41	1,337,299

<<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: