Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2025	+0.15 / +0.40%	37.70	38.15	37.30	37.90	37.73	29.87	1,475,200
6/27/2025	-0.05 / -0.13%	37.85	37.90	37.40	37.75	37.55	29.75	1,450,400
6/26/2025	+0.40 / +1.07%	37.75	38.30	37.50	37.80	37.98	29.79	1,215,600
6/25/2025	-0.50 / -1.32%	37.90	37.90	37.40	37.40	37.53	29.47	2,046,600
6/24/2025	+1.40 / +3.84%	38.70	38.70	37.55	37.90	37.94	29.87	2,633,100
6/23/2025	-1.10 / -2.93%	37.40	37.40	36.10	36.50	36.57	28.76	3,406,100
6/20/2025	-0.40 / -1.05%	37.80	37.80	37.60	37.60	37.67	29.63	1,581,400
6/19/2025	-0.55 / -1.43%	38.55	38.55	37.60	38.00	37.98	29.95	2,030,000
6/18/2025	-0.40 / -1.03%	38.90	39.50	38.55	38.55	39.09	30.38	1,599,700
6/17/2025	+1.05 / +2.77%	38.10	39.00	38.10	38.95	38.51	30.70	3,400,700
6/16/2025	-0.20 / -0.52%	38.40	38.40	37.30	37.90	37.59	29.87	3,672,200
6/13/2025	-2.20 / -5.46%	39.50	39.80	38.00	38.10	38.61	30.03	5,935,000
6/12/2025	+1.00 / +2.54%	39.50	40.40	39.50	40.30	40.12	31.76	2,972,800
6/11/2025	+0.60 / +1.55%	39.00	39.30	38.60	39.30	39.08	30.97	2,700,000
6/10/2025	+0.15 / +0.39%	38.55	39.35	38.55	38.70	39.03	30.50	1,887,700
6/9/2025	+0.25 / +0.65%	38.60	39.40	38.20	38.55	39.06	30.38	2,827,300
6/6/2025	-0.35 / -0.91%	38.60	38.70	38.20	38.30	38.47	30.18	1,113,100
6/5/2025	-0.15 / -0.39%	38.80	39.30	38.65	38.65	38.89	30.46	2,724,600
6/4/2025	-0.20 / -0.51%	38.85	38.90	38.10	38.80	38.43	30.58	1,868,600
6/3/2025	+1.05 / +2.77%	38.50	39.35	37.10	39.00	38.22	30.74	4,652,800
6/2/2025	+0.30 / +0.80%	37.95	38.15	37.70	37.95	37.91	29.91	3,264,200
5/30/2025	-1.35 / -3.46%	38.95	38.95	37.65	37.65	38.15	29.67	3,220,000
5/29/2025	-0.55 / -1.39%	39.60	39.60	38.35	39.00	38.76	30.74	3,253,000
5/28/2025	-0.60 / -1.49%	40.50	40.95	39.55	39.55	40.12	31.17	3,214,000
5/27/2025	+1.60 / +4.15%	38.60	40.40	38.55	40.15	39.86	31.64	3,441,800
5/26/2025	+0.05 / +0.13%	38.85	39.00	38.00	38.55	38.42	30.38	1,726,800
5/23/2025	-0.15 / -0.39%	38.60	39.15	37.50	38.50	38.38	30.34	2,386,800
5/22/2025	+2.20 / +6.04%	36.85	39.00	36.85	38.65	38.34	30.46	5,198,500
5/21/2025	+2.35 / +6.89%	34.15	36.45	34.15	36.45	35.83	28.73	7,054,300
5/20/2025	+0.10 / +0.29%	34.30	34.30	34.05	34.10	34.13	26.87	1,872,700

<<Previous 30 days Next 18 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: