Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2021	-0.45 / -1.70%	26.40	26.50	25.50	26.05	26.02	16.24	1,737,600
7/6/2021	-0.50 / -1.85%	27.00	27.05	26.50	26.50	26.80	16.52	1,294,100
7/5/2021	-0.40 / -1.46%	27.30	27.40	26.90	27.00	27.07	16.83	749,200
7/2/2021	-0.20 / -0.72%	27.60	27.60	27.20	27.40	27.43	17.08	1,131,100
7/1/2021	0.00 / 0.00%	27.60	27.65	27.25	27.60	27.49	17.20	1,016,600
6/30/2021	-0.05 / -0.18%	27.65	27.65	27.40	27.60	27.57	17.20	685,500
6/29/2021	+0.45 / +1.65%	27.25	27.70	27.10	27.65	27.36	17.23	1,760,500
6/28/2021	-0.05 / -0.18%	27.55	27.55	27.10	27.20	27.23	16.95	1,225,800
6/25/2021	+0.10 / +0.37%	27.20	27.45	27.15	27.25	27.27	16.98	580,900
6/24/2021	-0.05 / -0.18%	27.10	27.50	27.00	27.15	27.21	16.92	882,300
6/23/2021	-0.35 / -1.27%	27.55	27.55	27.10	27.20	27.30	16.95	1,319,800
6/22/2021	-0.15 / -0.54%	28.30	28.30	27.55	27.55	27.88	17.17	1,229,800
6/21/2021	+0.60 / +2.21%	27.00	28.00	26.80	27.70	27.45	17.27	1,556,500
6/18/2021	+0.20 / +0.74%	26.90	27.40	26.60	27.10	26.85	16.89	2,310,900
6/17/2021	-0.65 / -2.36%	26.10	27.00	26.10	26.90	26.66	16.77	1,635,800
6/16/2021	-0.50 / -1.78%	28.05	28.10	27.50	27.55	27.77	17.17	1,560,600
6/15/2021	+0.05 / +0.18%	28.00	28.30	27.95	28.05	28.11	17.48	2,075,200
6/14/2021	-0.50 / -1.75%	28.70	28.70	27.90	28.00	28.17	17.45	1,418,700
6/11/2021	+1.50 / +5.56%	27.05	28.50	26.50	28.50	27.52	17.76	1,740,900
6/10/2021	-0.35 / -1.28%	27.30	27.30	26.90	27.00	27.02	16.83	1,816,800
6/9/2021	+0.25 / +0.92%	27.10	27.35	27.00	27.35	27.22	17.05	1,045,800
6/8/2021	+0.50 / +1.88%	27.20	27.50	26.80	27.10	27.31	16.89	1,617,100
6/7/2021	0.00 / 0.00%	26.60	26.70	26.35	26.60	26.60	16.58	2,606,500
6/4/2021	-0.40 / -1.48%	26.50	26.80	26.45	26.60	26.55	16.58	1,149,700
6/3/2021	-0.40 / -1.46%	27.40	27.45	26.80	27.00	27.02	16.83	1,146,200
6/2/2021	+1.75 / +6.82%	25.70	27.40	25.50	27.40	26.08	17.08	2,933,400
6/1/2021	-0.20 / -0.77%	25.80	25.85	25.60	25.65	25.78	15.99	1,036,100
5/31/2021	-0.35 / -1.34%	26.00	26.15	25.80	25.85	25.87	16.11	707,200
5/28/2021	+0.10 / +0.38%	26.10	26.40	26.05	26.20	26.10	16.33	1,288,800
5/27/2021	-0.40 / -1.51%	26.40	26.50	26.00	26.10	26.24	16.27	1,393,900

<<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: