Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2025	-0.15 / -0.54%	28.00	28.20	27.80	27.85	27.91	27.85	1,862,900
2/27/2025	0.00 / 0.00%	28.00	28.00	27.70	28.00	27.90	28.00	1,705,000
2/26/2025	-0.15 / -0.53%	29.00	29.00	27.90	28.00	28.10	28.00	1,423,200
2/25/2025	+0.25 / +0.90%	27.90	28.40	27.40	28.15	28.09	28.15	1,727,800
2/24/2025	-0.30 / -1.06%	28.20	28.30	27.60	27.90	27.79	27.90	2,157,400
2/21/2025	-0.15 / -0.53%	28.35	28.80	28.05	28.20	28.21	28.20	1,747,800
2/20/2025	-0.60 / -2.07%	28.95	29.15	28.20	28.35	28.48	28.35	2,849,100
2/19/2025	+0.35 / +1.22%	28.60	29.30	28.60	28.95	28.99	28.95	3,176,200
2/18/2025	+0.10 / +0.35%	28.60	29.10	28.00	28.60	28.60	28.60	3,016,900
2/17/2025	-0.65 / -2.23%	30.00	30.50	28.50	28.50	29.50	28.50	4,511,100
2/14/2025	+1.90 / +6.97%	27.35	29.15	27.25	29.15	28.51	29.15	5,738,200
2/13/2025	-0.10 / -0.37%	26.60	27.35	26.60	27.25	27.12	27.25	1,586,700
2/12/2025	-0.20 / -0.73%	27.55	27.75	27.20	27.35	27.34	27.35	965,600
2/11/2025	+0.90 / +3.38%	26.70	27.55	26.70	27.55	27.27	27.55	1,948,300
2/10/2025	-0.85 / -3.09%	27.50	27.55	26.65	26.65	27.02	26.65	2,178,900
2/7/2025	0.00 / 0.00%	27.50	27.90	27.40	27.50	27.54	27.50	1,230,700
2/6/2025	+0.05 / +0.18%	27.40	27.60	27.15	27.50	27.40	27.50	1,646,100
2/5/2025	-0.25 / -0.90%	27.70	27.75	27.20	27.45	27.43	27.45	1,168,800
2/4/2025	+0.10 / +0.36%	27.65	28.20	27.65	27.70	27.89	27.70	1,284,800
2/3/2025	+0.75 / +2.79%	26.80	28.70	26.80	27.60	27.54	27.60	1,967,400
1/24/2025	-0.25 / -0.92%	27.10	27.25	26.65	26.85	26.88	26.85	1,778,000
1/23/2025	+0.10 / +0.37%	27.00	28.00	27.00	27.10	27.33	27.10	1,307,200
1/22/2025	+0.65 / +2.47%	26.40	27.00	26.25	27.00	26.80	27.00	1,531,000
1/21/2025	-0.45 / -1.68%	26.80	27.00	26.00	26.35	26.25	26.35	1,376,900
1/20/2025	-0.25 / -0.92%	27.05	27.50	26.75	26.80	26.99	26.80	1,214,000
1/17/2025	+0.60 / +2.27%	26.45	27.20	26.45	27.05	26.96	27.05	1,037,300
1/16/2025	+0.20 / +0.76%	26.30	26.45	26.00	26.45	26.32	26.45	1,687,100
1/15/2025	+1.00 / +3.96%	25.30	26.30	25.30	26.25	25.96	26.25	1,321,400
1/14/2025	-0.75 / -2.88%	26.00	26.25	25.15	25.25	25.64	25.25	2,416,100
1/13/2025	-0.80 / -2.99%	26.80	26.80	25.50	26.00	26.03	26.00	2,407,100

<<Previous 30 days Next 29 days>>

HVN News

10/04	HVN: Vietnam Airlines secures over US$560 million in strategic investment from Citibank
03/04	HVN: Establishing new branches
02/04	HVN: Explanation of the fluctuations in after-tax profit in 2024
12/02	HVN: Change the time of the holding of EGM 2025
05/02	HVN: Explanation for Quarter 4.2024 financial statements