Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2017	-0.60 / -2.16%	27.80	27.90	27.00	27.20	27.23	14.08	354,266
4/19/2017	+0.60 / +2.21%	27.20	28.00	27.20	27.80	27.63	14.39	696,610
4/18/2017	+0.70 / +2.64%	26.60	27.40	26.20	27.20	26.73	14.08	807,280
4/17/2017	+1.20 / +4.74%	25.50	27.40	25.50	26.50	26.61	13.72	856,975
4/14/2017	+0.20 / +0.80%	25.10	25.50	25.00	25.30	25.32	13.10	265,111
4/13/2017	+0.30 / +1.21%	24.80	25.90	24.20	25.10	25.12	12.99	745,877
4/12/2017	-0.70 / -2.75%	25.40	25.70	24.70	24.80	25.05	12.84	707,577
4/11/2017	-0.60 / -2.30%	26.10	26.10	25.40	25.50	25.66	13.20	643,281
4/10/2017	-1.50 / -5.43%	27.90	27.90	26.00	26.10	27.60	13.51	1,166,704
4/7/2017	-0.80 / -2.85%	28.50	28.50	27.20	27.30	27.57	14.13	622,684
4/5/2017	-0.10 / -0.35%	28.20	28.30	28.00	28.10	28.12	14.55	384,033
4/4/2017	-0.80 / -2.76%	29.10	29.10	28.20	28.20	28.47	14.60	467,781
4/3/2017	+1.10 / +3.94%	28.10	29.90	28.10	29.00	29.12	15.01	792,630
3/31/2017	-0.10 / -0.35%	28.30	28.90	27.40	28.20	27.87	14.60	790,460
3/30/2017	-0.70 / -2.41%	29.20	29.20	27.90	28.30	28.32	14.65	1,083,200
3/29/2017	-0.70 / -2.36%	29.80	29.90	28.90	29.00	29.20	15.01	983,259
3/28/2017	-0.40 / -1.33%	30.10	30.10	29.40	29.70	29.79	15.37	671,272
3/27/2017	-0.30 / -0.99%	30.40	30.40	29.90	30.10	30.11	15.58	715,216
3/24/2017	+0.10 / +0.33%	30.40	30.80	30.20	30.50	30.39	15.79	516,110
3/23/2017	-0.30 / -0.98%	30.80	30.80	30.00	30.40	30.38	15.74	723,036
3/22/2017	-0.20 / -0.65%	30.90	31.30	30.60	30.70	30.91	15.89	802,800
3/21/2017	0.00 / 0.00%	30.60	31.30	30.50	30.90	30.90	16.00	707,840
3/20/2017	-0.30 / -0.96%	31.20	31.20	30.20	30.90	30.77	16.00	725,873
3/17/2017	+0.10 / +0.32%	30.70	31.70	30.50	30.90	31.25	16.00	888,349
3/16/2017	+1.10 / +3.70%	29.00	30.90	29.00	30.80	30.46	15.94	841,581
3/15/2017	-0.90 / -2.94%	30.70	30.80	29.20	29.70	29.82	15.37	1,525,431
3/14/2017	-0.70 / -2.24%	31.40	31.40	30.40	30.60	30.82	15.84	1,815,647
3/13/2017	-0.90 / -2.80%	32.20	32.20	31.20	31.30	31.51	16.20	1,136,914
3/10/2017	-0.60 / -1.83%	32.60	33.00	31.90	32.20	32.24	16.67	1,113,905
3/9/2017	-0.70 / -2.09%	33.50	33.90	32.60	32.80	33.05	16.98	697,404

<<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: