Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2019	-0.20 / -0.51%	38.90	39.80	38.50	38.70	38.96	23.58	649,300
2/22/2019	+0.10 / +0.26%	38.80	39.20	38.00	39.10	38.87	23.83	971,800
2/21/2019	+0.90 / +2.36%	38.10	39.00	37.90	39.00	38.75	23.77	628,100
2/20/2019	-0.30 / -0.78%	38.60	38.80	37.70	38.10	38.20	23.22	743,500
2/19/2019	-2.10 / -5.19%	40.40	41.20	37.10	38.40	39.27	23.40	1,860,700
2/18/2019	+0.10 / +0.25%	40.30	40.80	39.70	40.50	40.22	24.68	792,100
2/15/2019	-0.30 / -0.74%	40.60	40.70	40.20	40.30	40.36	24.56	544,000
2/14/2019	-0.40 / -0.98%	41.00	41.20	40.60	40.60	40.85	24.74	492,800
2/13/2019	+1.40 / +3.54%	39.50	41.50	39.50	41.00	40.76	24.98	1,357,500
2/12/2019	-0.20 / -0.50%	39.80	40.10	39.30	39.60	39.60	24.13	763,200
2/11/2019	+0.90 / +2.31%	39.00	39.90	39.00	39.80	39.60	24.25	404,000
2/1/2019	-0.10 / -0.26%	38.90	39.10	38.60	39.00	38.89	23.77	346,100
1/31/2019	+0.50 / +1.30%	38.80	39.40	38.50	39.10	38.89	23.83	853,900
1/30/2019	+0.90 / +2.39%	37.70	38.60	37.70	38.60	38.36	23.52	739,500
1/29/2019	+0.20 / +0.53%	37.40	38.00	37.10	37.70	37.63	22.97	357,000
1/28/2019	+0.20 / +0.54%	37.00	37.50	37.00	37.50	37.36	22.85	226,500
1/25/2019	-0.30 / -0.80%	37.40	37.50	37.00	37.20	37.29	22.67	435,800
1/24/2019	-0.30 / -0.79%	37.90	37.90	37.40	37.50	37.60	22.85	195,000
1/23/2019	+0.10 / +0.27%	37.30	38.40	37.30	37.80	37.93	23.03	571,600
1/22/2019	+1.20 / +3.29%	36.50	38.00	36.30	37.70	37.34	22.97	1,197,400
1/21/2019	+0.20 / +0.55%	36.00	36.80	35.60	36.50	36.27	22.24	372,900
1/18/2019	-0.90 / -2.44%	37.00	37.00	35.90	36.00	36.25	21.94	541,700
1/17/2019	-0.30 / -0.81%	37.10	37.10	36.90	36.90	37.01	22.49	477,300
1/16/2019	+0.40 / +1.09%	37.00	37.50	36.80	37.20	37.07	22.67	497,500
1/15/2019	+0.30 / +0.82%	36.50	36.90	36.20	36.80	36.67	22.43	308,400
1/14/2019	-0.50 / -1.35%	37.00	37.00	36.30	36.50	36.47	22.24	482,600
1/11/2019	-0.10 / -0.27%	37.10	37.30	36.80	37.00	36.99	22.55	484,300
1/10/2019	+0.10 / +0.27%	36.90	37.50	36.60	37.10	37.02	22.61	608,600
1/9/2019	+1.50 / +4.23%	35.60	37.30	35.60	37.00	36.74	22.55	1,718,700
1/8/2019	0.00 / 0.00%	35.30	35.60	35.00	35.50	35.37	21.63	607,600

<<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: