Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2026	-0.40 / -1.51%	26.10	26.15	25.90	26.05	26.00	26.05	1,587,300
2/5/2026	-0.35 / -1.31%	26.90	26.90	26.45	26.45	26.58	26.45	1,125,100
2/4/2026	-0.20 / -0.74%	27.00	27.00	26.75	26.80	26.83	26.80	1,219,700
2/3/2026	+0.20 / +0.75%	26.90	27.00	26.80	27.00	26.93	27.00	999,100
2/2/2026	-0.15 / -0.56%	27.20	27.20	26.55	26.80	26.82	26.80	1,211,900
1/30/2026	-0.25 / -0.92%	27.50	27.50	26.90	26.95	27.09	26.95	902,400
1/29/2026	+0.95 / +3.62%	26.30	27.45	26.30	27.20	27.19	27.20	1,341,400
1/28/2026	+0.50 / +1.94%	25.50	27.50	25.50	26.25	26.56	26.25	1,601,800
1/27/2026	-0.85 / -3.20%	26.40	26.40	25.75	25.75	25.93	25.75	2,448,600
1/26/2026	-1.05 / -3.80%	27.50	27.50	26.60	26.60	26.97	26.60	1,921,400
1/23/2026	-0.80 / -2.81%	28.50	28.50	27.65	27.65	27.91	27.65	2,990,000
1/22/2026	+0.10 / +0.35%	28.70	28.85	28.45	28.45	28.57	28.45	1,045,600
1/21/2026	-0.75 / -2.58%	28.70	28.75	28.25	28.35	28.43	28.35	1,655,300
1/20/2026	+0.80 / +2.83%	29.25	29.40	28.65	29.10	29.16	29.10	2,284,300
1/19/2026	-1.20 / -4.07%	29.50	29.50	28.25	28.30	28.61	28.30	2,860,400
1/16/2026	-1.15 / -3.75%	30.75	30.75	29.50	29.50	29.79	29.50	3,203,700
1/15/2026	+1.00 / +3.37%	31.40	31.40	30.30	30.65	30.77	30.65	4,912,900
1/14/2026	+1.90 / +6.85%	27.95	29.65	27.60	29.65	28.92	29.65	4,412,700
1/13/2026	-0.05 / -0.18%	28.30	28.30	27.70	27.75	27.95	27.75	2,303,300
1/12/2026	+0.95 / +3.54%	27.75	28.40	27.75	27.80	28.10	27.80	3,074,900
1/9/2026	+0.30 / +1.13%	26.95	26.95	26.60	26.85	26.80	26.85	1,654,500
1/8/2026	+0.55 / +2.12%	27.00	27.50	26.55	26.55	26.98	26.55	3,598,600
1/7/2026	+1.40 / +5.69%	24.70	26.00	24.70	26.00	25.54	26.00	2,172,500
1/6/2026	-0.30 / -1.20%	25.00	25.50	24.50	24.60	24.76	24.60	1,826,900
1/5/2026	0.00 / 0.00%	25.00	25.90	24.90	24.90	25.20	24.90	1,729,800
12/31/2025	-0.40 / -1.58%	25.20	25.70	24.90	24.90	25.16	24.90	1,715,000
12/30/2025	-0.45 / -1.75%	25.75	25.80	25.30	25.30	25.37	25.30	1,338,400
12/29/2025	-0.15 / -0.58%	25.95	26.05	25.70	25.75	25.79	25.75	1,054,500
12/26/2025	+0.20 / +0.78%	25.90	25.90	25.45	25.90	25.62	25.90	938,700
12/25/2025	-0.45 / -1.72%	26.15	26.40	25.70	25.70	25.94	25.70	1,588,400

<<Previous 30 days Next 30 days>>

HVN News

03/04	Vietnam Airlines Group boosts holiday capacity to over 1 million seats
19/12	HVN: Vietnam Airlines operates first commercial passenger flight to Long Thành International Airport
05/11	HVN: Vietnam Airlines launches direct flight connecting Hà Nội-Jakarta
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