Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	-0.10 / -0.40%	25.40	25.40	25.00	25.20	25.12	13.05	171,695
8/9/2017	-0.30 / -1.17%	25.60	25.60	25.10	25.30	25.32	13.10	187,750
8/8/2017	-0.30 / -1.16%	25.80	25.90	25.40	25.60	25.54	13.25	161,350
8/7/2017	+0.30 / +1.17%	25.60	25.90	25.50	25.90	25.73	13.41	149,962
8/4/2017	+0.10 / +0.39%	25.50	25.80	25.40	25.60	25.62	13.25	77,340
8/3/2017	-0.50 / -1.92%	26.00	26.00	25.40	25.50	25.58	13.20	602,120
8/2/2017	-0.20 / -0.76%	26.10	26.10	25.90	26.00	25.97	13.46	170,240
8/1/2017	+0.10 / +0.38%	26.20	26.40	26.00	26.20	26.16	13.56	179,352
7/31/2017	-0.20 / -0.76%	26.40	26.40	26.10	26.10	26.24	13.51	90,730
7/28/2017	-0.20 / -0.76%	26.30	26.40	26.10	26.20	26.27	13.56	100,290
7/27/2017	0.00 / 0.00%	26.40	26.50	26.30	26.40	26.42	13.67	151,450
7/26/2017	+0.10 / +0.38%	26.10	26.50	26.10	26.40	26.40	13.67	232,624
7/25/2017	0.00 / 0.00%	26.00	26.60	26.00	26.30	26.40	13.61	164,348
7/24/2017	+0.30 / +1.15%	26.30	26.50	25.90	26.30	26.17	13.61	173,887
7/21/2017	0.00 / 0.00%	26.10	26.20	25.90	26.10	26.01	13.51	271,800
7/20/2017	-0.20 / -0.76%	26.30	26.40	26.10	26.10	26.23	13.51	149,203
7/19/2017	-0.10 / -0.38%	26.40	26.40	26.20	26.30	26.30	13.61	254,920
7/18/2017	-0.10 / -0.38%	26.50	26.50	26.20	26.40	26.35	13.67	277,634
7/17/2017	0.00 / 0.00%	26.60	26.60	26.30	26.50	26.46	13.72	319,710
7/14/2017	0.00 / 0.00%	26.50	26.60	26.50	26.50	26.50	13.72	236,179
7/13/2017	0.00 / 0.00%	26.50	26.70	26.50	26.50	26.52	13.72	172,620
7/12/2017	0.00 / 0.00%	26.60	26.60	26.50	26.50	26.53	13.72	296,501
7/11/2017	+0.10 / +0.38%	26.40	26.50	26.30	26.50	26.38	13.72	432,320
7/10/2017	0.00 / 0.00%	26.40	26.50	26.20	26.40	26.39	13.67	389,680
7/7/2017	-0.10 / -0.38%	26.60	26.60	26.00	26.50	26.44	13.72	622,576
7/6/2017	-0.10 / -0.37%	26.70	26.80	26.50	26.60	26.62	13.77	246,225
7/5/2017	-0.30 / -1.11%	27.00	27.00	26.70	26.70	26.82	13.82	146,283
7/4/2017	+0.40 / +1.50%	25.00	27.40	25.00	27.00	27.18	13.98	577,823
7/3/2017	+0.10 / +0.38%	26.60	26.70	26.50	26.60	26.55	13.77	229,820
6/30/2017	0.00 / 0.00%	26.60	26.60	26.50	26.60	26.52	13.77	356,173

<<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: