Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2018	-2.10 / -3.74%	56.60	58.50	53.90	54.00	56.28	28.64	1,553,671
3/2/2018	-0.40 / -0.70%	57.00	57.00	55.00	56.90	56.14	30.18	1,308,865
3/1/2018	-0.50 / -0.87%	57.60	58.50	56.70	57.30	57.47	30.39	1,373,626
2/28/2018	+0.20 / +0.35%	58.00	58.80	56.60	57.80	57.64	30.66	1,581,591
2/27/2018	+4.80 / +9.09%	53.20	58.00	52.70	57.60	55.67	30.55	3,673,754
2/26/2018	+0.30 / +0.57%	53.00	54.50	52.40	52.80	53.16	28.01	1,126,366
2/23/2018	+0.90 / +1.73%	52.00	53.70	51.50	52.90	52.53	28.06	1,074,273
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

<<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: