Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2025	-0.60 / -1.49%	40.50	40.95	39.55	39.55	40.12	39.55	3,214,000
5/27/2025	+1.60 / +4.15%	38.60	40.40	38.55	40.15	39.86	40.15	3,441,800
5/26/2025	+0.05 / +0.13%	38.85	39.00	38.00	38.55	38.42	38.55	1,726,800
5/23/2025	-0.15 / -0.39%	38.60	39.15	37.50	38.50	38.38	38.50	2,386,800
5/22/2025	+2.20 / +6.04%	36.85	39.00	36.85	38.65	38.34	38.65	5,198,500
5/21/2025	+2.35 / +6.89%	34.15	36.45	34.15	36.45	35.83	36.45	7,054,300
5/20/2025	+0.10 / +0.29%	34.30	34.30	34.05	34.10	34.13	34.10	1,872,700
5/19/2025	0.00 / 0.00%	33.50	34.40	33.15	34.00	33.71	34.00	3,099,900
5/16/2025	-0.55 / -1.59%	34.60	34.60	34.00	34.00	34.27	34.00	2,539,300
5/15/2025	+0.10 / +0.29%	34.90	34.90	34.40	34.55	34.57	34.55	2,119,200
5/14/2025	-0.40 / -1.15%	35.30	35.30	34.40	34.45	34.71	34.45	2,384,100
5/13/2025	+0.25 / +0.72%	34.60	34.95	34.20	34.85	34.71	34.85	2,207,500
5/12/2025	0.00 / 0.00%	35.00	35.00	34.05	34.60	34.50	34.60	1,697,900
5/9/2025	-0.10 / -0.29%	34.60	34.60	33.50	34.60	34.03	34.60	3,015,000
5/8/2025	-0.25 / -0.72%	35.00	35.35	34.25	34.70	34.76	34.70	2,795,500
5/7/2025	+1.40 / +4.17%	33.65	35.00	33.65	34.95	34.66	34.95	6,539,900
5/6/2025	+1.05 / +3.23%	32.90	33.90	32.70	33.55	33.39	33.55	4,382,300
5/5/2025	+0.90 / +2.85%	33.40	33.40	32.25	32.50	32.63	32.50	2,327,300
4/29/2025	+0.55 / +1.77%	31.05	31.95	31.00	31.60	31.54	31.60	2,059,200
4/28/2025	+0.30 / +0.98%	30.80	32.20	30.75	31.05	31.38	31.05	2,074,200
4/25/2025	-0.50 / -1.60%	31.25	31.50	30.55	30.75	30.97	30.75	2,147,200
4/24/2025	-0.15 / -0.48%	31.40	32.00	31.00	31.25	31.38	31.25	1,541,500
4/23/2025	-0.50 / -1.57%	31.90	34.00	31.40	31.40	31.89	31.40	1,714,600
4/22/2025	+1.40 / +4.59%	30.50	32.20	28.45	31.90	30.22	31.90	7,423,000
4/21/2025	-0.50 / -1.61%	30.85	31.60	28.85	30.50	30.79	30.50	3,369,300
4/18/2025	-1.80 / -5.49%	32.75	33.85	31.00	31.00	32.44	31.00	5,480,500
4/17/2025	+2.00 / +6.49%	30.70	32.80	30.55	32.80	31.77	32.80	6,154,400
4/16/2025	-1.10 / -3.45%	31.80	31.85	30.50	30.80	31.22	30.80	4,992,900
4/15/2025	+0.65 / +2.08%	31.30	32.25	30.50	31.90	31.78	31.90	6,087,800
4/14/2025	+2.00 / +6.84%	29.30	31.25	28.80	31.25	30.65	31.25	10,159,800

<<Previous 30 days Next 2 days>>

HVN News

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:
10/04	HVN: Vietnam Airlines secures over US$560 million in strategic investment from Citibank
03/04	HVN: Establishing new branches