Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2020	-0.10 / -0.38%	26.05	26.50	26.00	26.40	26.15	16.45	1,565,540
2/5/2020	-0.20 / -0.75%	27.00	27.05	26.45	26.50	26.69	16.52	1,118,210
2/4/2020	-0.30 / -1.11%	27.65	27.65	26.10	26.70	26.97	16.64	1,066,590
2/3/2020	-1.45 / -5.10%	26.50	27.40	26.50	27.00	26.71	16.83	1,041,750
1/31/2020	-2.10 / -6.87%	29.10	29.30	28.45	28.45	28.68	17.73	1,555,740
1/30/2020	-2.25 / -6.86%	30.90	32.10	30.55	30.55	30.71	19.04	1,056,650
1/22/2020	+0.05 / +0.15%	32.75	32.80	32.60	32.80	32.72	20.44	129,780
1/21/2020	+0.60 / +1.87%	32.50	32.95	32.25	32.75	32.54	20.41	635,710
1/20/2020	-0.40 / -1.23%	32.55	32.70	32.10	32.15	32.44	20.04	323,270
1/17/2020	-0.45 / -1.36%	33.00	33.00	32.55	32.55	32.65	20.29	175,850
1/16/2020	+1.15 / +3.61%	32.00	33.00	31.90	33.00	32.55	20.57	241,750
1/15/2020	-0.35 / -1.09%	32.05	32.20	31.80	31.85	31.91	19.85	412,290
1/14/2020	-0.40 / -1.23%	32.60	32.70	31.90	32.20	32.27	20.07	262,760
1/13/2020	0.00 / 0.00%	32.60	32.75	32.55	32.60	32.62	20.32	147,840
1/10/2020	0.00 / 0.00%	32.85	32.85	32.50	32.60	32.65	20.32	736,600
1/9/2020	+0.10 / +0.31%	33.00	33.20	32.60	32.60	32.80	20.32	199,950
1/8/2020	-0.95 / -2.84%	33.00	33.30	32.50	32.50	32.77	20.26	386,610
1/7/2020	-0.05 / -0.15%	33.60	33.70	33.10	33.45	33.43	20.85	563,420
1/6/2020	-0.60 / -1.76%	34.10	34.10	33.40	33.50	33.59	20.88	296,000
1/3/2020	-0.20 / -0.58%	34.50	34.50	33.95	34.10	34.17	21.25	151,600
1/2/2020	+0.55 / +1.63%	33.75	34.35	33.50	34.30	33.95	21.38	249,600
12/31/2019	-0.15 / -0.44%	33.90	33.90	33.20	33.75	33.45	21.04	685,540
12/30/2019	0.00 / 0.00%	34.00	34.50	33.90	33.90	34.11	21.13	359,280
12/27/2019	0.00 / 0.00%	33.90	34.00	33.80	33.90	33.90	21.13	286,840
12/26/2019	-0.30 / -0.88%	34.20	34.30	33.90	33.90	34.00	21.13	285,240
12/25/2019	+0.20 / +0.59%	33.80	34.25	33.80	34.20	33.97	21.32	288,980
12/24/2019	-0.35 / -1.02%	34.45	34.50	33.80	34.00	34.04	21.19	184,940
12/23/2019	+0.50 / +1.48%	34.00	34.45	33.85	34.35	34.30	21.41	193,480
12/20/2019	-0.35 / -1.02%	34.50	34.50	33.80	33.85	34.17	21.10	256,440
12/19/2019	+0.90 / +2.70%	33.30	34.30	33.05	34.20	33.96	21.32	257,280

<<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: