Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2021	-1.00 / -3.21%	31.20	31.20	30.20	30.20	30.68	18.82	1,557,800
4/20/2021	+0.25 / +0.81%	30.95	31.45	30.75	31.20	31.12	19.45	1,035,300
4/19/2021	-0.05 / -0.16%	31.20	31.45	30.30	30.95	30.71	19.29	1,413,100
4/16/2021	-0.60 / -1.90%	31.60	32.00	30.45	31.00	31.60	19.32	2,023,200
4/15/2021	-0.40 / -1.25%	32.00	32.10	31.50	31.60	31.83	19.70	1,111,400
4/14/2021	-0.05 / -0.16%	31.65	32.00	31.50	32.00	31.75	19.95	884,100
4/13/2021	-0.75 / -2.29%	32.70	32.80	32.00	32.05	32.38	19.98	1,622,200
4/12/2021	-0.35 / -1.06%	32.30	32.90	32.30	32.80	32.49	20.44	2,547,500
4/9/2021	-0.15 / -0.45%	33.30	33.40	33.15	33.15	33.21	20.66	710,600
4/8/2021	+0.30 / +0.91%	33.00	33.50	33.00	33.30	33.30	20.76	851,000
4/7/2021	-0.05 / -0.15%	33.00	33.00	32.75	33.00	33.00	20.57	1,413,200
4/6/2021	-0.35 / -1.05%	33.20	33.40	32.90	33.05	33.10	20.60	1,453,000
4/5/2021	-0.15 / -0.45%	33.70	34.00	33.30	33.40	33.52	20.82	1,497,900
4/2/2021	-0.25 / -0.74%	34.00	34.20	33.50	33.55	33.88	20.91	2,169,000
4/1/2021	+1.15 / +3.52%	33.10	33.85	33.00	33.80	33.62	21.07	2,190,000
3/31/2021	+0.05 / +0.15%	32.45	33.10	32.30	32.65	32.73	20.35	1,768,300
3/30/2021	-0.20 / -0.61%	32.85	32.90	32.40	32.60	32.60	20.32	1,912,400
3/29/2021	+0.80 / +2.50%	33.00	33.00	32.50	32.80	32.77	20.44	1,075,200
3/26/2021	-0.35 / -1.08%	32.00	32.35	31.40	32.00	31.85	19.95	2,097,700
3/25/2021	+0.85 / +2.70%	31.80	33.10	31.50	32.35	32.20	20.16	2,485,100
3/24/2021	-1.10 / -3.37%	32.00	32.40	31.50	31.50	31.93	19.63	2,220,800
3/23/2021	-0.90 / -2.69%	33.00	33.35	32.50	32.60	32.88	20.32	2,819,800
3/22/2021	-0.05 / -0.15%	33.55	33.85	33.15	33.50	33.58	20.88	2,457,600
3/19/2021	+1.15 / +3.55%	32.40	34.00	32.10	33.55	33.07	20.91	3,642,500
3/18/2021	+1.60 / +5.19%	31.20	32.50	31.10	32.40	31.84	20.19	4,447,200
3/17/2021	+0.50 / +1.65%	30.30	31.00	30.30	30.80	30.78	19.20	2,037,700
3/16/2021	+0.10 / +0.33%	30.20	30.90	30.00	30.30	30.20	18.89	1,605,600
3/15/2021	-0.25 / -0.82%	30.45	30.55	30.10	30.20	30.30	18.82	1,621,900
3/12/2021	-0.25 / -0.81%	30.80	30.80	30.45	30.45	30.63	18.98	1,472,100
3/11/2021	-0.10 / -0.32%	31.00	31.20	30.60	30.70	30.80	19.13	1,713,000

<<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: