Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2018	-0.30 / -0.81%	37.20	37.80	36.80	36.90	37.11	22.49	981,600
8/10/2018	-0.40 / -1.06%	38.00	38.00	36.70	37.20	37.18	22.67	545,300
8/9/2018	-0.20 / -0.53%	38.00	38.50	37.00	37.60	37.93	22.91	754,600
8/8/2018	+1.50 / +4.13%	36.30	37.90	36.30	37.80	37.41	23.03	570,400
8/7/2018	-1.00 / -2.68%	37.20	37.70	36.20	36.30	36.74	22.12	1,029,700
8/6/2018	-0.90 / -2.36%	38.40	38.40	37.20	37.30	37.77	22.73	750,200
8/3/2018	-0.20 / -0.52%	38.70	38.70	37.90	38.40	38.20	23.40	760,900
8/2/2018	+1.30 / +3.49%	37.00	38.80	37.00	38.60	37.87	23.52	1,423,500
8/1/2018	+1.10 / +3.04%	36.50	38.40	35.70	37.30	37.08	22.73	1,254,300
7/31/2018	-0.50 / -1.36%	36.50	36.70	35.50	36.20	36.21	22.06	773,800
7/30/2018	+2.90 / +8.58%	34.50	37.20	34.50	36.70	36.49	22.36	1,139,300
7/27/2018	+2.20 / +6.83%	32.10	34.50	32.10	34.40	33.82	20.96	1,454,700
7/26/2018	0.00 / 0.00%	32.00	32.20	31.80	32.20	32.00	19.62	274,200
7/25/2018	+0.30 / +0.94%	31.90	32.50	31.60	32.20	32.13	19.62	522,800
7/24/2018	-0.30 / -0.93%	32.00	32.20	31.50	31.90	31.89	19.44	200,700
7/23/2018	-1.00 / -3.01%	33.20	33.30	32.20	32.20	32.59	19.62	345,500
7/20/2018	0.00 / 0.00%	33.00	33.80	32.50	33.00	33.17	20.11	542,800
7/19/2018	+0.80 / +2.48%	32.20	33.00	31.70	33.00	32.60	20.11	425,800
7/18/2018	+1.60 / +5.23%	30.40	32.30	30.40	32.20	31.65	19.62	400,700
7/17/2018	+0.20 / +0.66%	30.90	31.00	30.00	30.60	30.41	18.65	253,500
7/16/2018	-0.10 / -0.33%	30.80	31.00	30.30	30.40	30.60	18.53	145,500
7/13/2018	+0.80 / +2.68%	30.30	30.70	30.20	30.60	30.49	18.65	458,500
7/12/2018	-0.10 / -0.33%	30.00	30.00	29.50	29.80	29.78	18.16	71,200
7/11/2018	-0.30 / -0.99%	29.70	30.30	29.70	29.90	29.95	18.22	381,500
7/10/2018	+0.30 / +1.00%	30.50	30.70	30.00	30.20	30.29	18.40	113,600
7/9/2018	+0.70 / +2.40%	30.00	30.70	29.80	29.90	30.24	18.22	198,830
7/6/2018	+0.80 / +2.74%	29.20	30.50	28.00	30.00	29.18	18.28	583,300
7/5/2018	-1.00 / -3.31%	30.00	30.30	29.00	29.20	29.53	17.79	279,700
7/4/2018	+0.20 / +0.67%	30.00	30.40	29.20	30.20	29.78	18.40	416,300
7/3/2018	-1.50 / -4.76%	31.50	32.00	29.70	30.00	30.38	18.28	314,900

<<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: