Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2019	-0.40 / -1.03%	39.10	39.10	38.30	38.60	38.58	24.06	433,570
8/22/2019	-0.30 / -0.76%	39.50	39.50	39.00	39.00	39.15	24.31	271,630
8/21/2019	+0.30 / +0.77%	39.00	39.40	39.00	39.30	39.23	24.50	479,760
8/20/2019	-0.05 / -0.13%	39.00	39.45	39.00	39.00	39.24	24.31	372,230
8/19/2019	+0.15 / +0.39%	39.20	39.20	38.95	39.05	39.02	24.34	145,610
8/16/2019	+0.30 / +0.78%	38.60	39.00	38.60	38.90	38.81	24.25	418,360
8/15/2019	-0.60 / -1.53%	38.10	39.20	38.10	38.60	38.57	24.06	468,630
8/14/2019	0.00 / 0.00%	39.40	39.50	39.20	39.20	39.31	24.43	552,170
8/13/2019	-0.20 / -0.51%	39.15	39.45	39.05	39.20	39.24	24.43	347,810
8/12/2019	+0.05 / +0.13%	39.40	39.90	39.30	39.40	39.47	24.56	301,730
8/9/2019	-0.60 / -1.50%	39.50	40.00	39.30	39.35	39.45	24.53	752,620
8/8/2019	+0.75 / +1.91%	39.20	39.95	39.00	39.95	39.49	24.90	321,310
8/7/2019	+0.40 / +1.03%	39.00	39.50	39.00	39.20	39.25	24.43	679,210
8/6/2019	-1.25 / -3.12%	39.30	39.90	38.80	38.80	39.17	24.18	1,527,940
8/5/2019	+0.05 / +0.13%	40.00	40.50	39.95	40.05	40.19	24.96	424,610
8/2/2019	-1.20 / -2.91%	40.80	40.80	39.80	40.00	40.21	24.93	949,220
8/1/2019	-0.45 / -1.08%	41.50	41.70	41.20	41.20	41.50	25.68	928,820
7/31/2019	-0.25 / -0.60%	41.65	41.90	41.40	41.65	41.56	25.96	552,290
7/30/2019	-0.60 / -1.41%	42.00	42.40	41.90	41.90	42.14	26.12	477,390
7/29/2019	-0.25 / -0.58%	42.60	42.60	42.00	42.50	42.36	26.49	325,580
7/26/2019	-0.05 / -0.12%	42.90	42.90	42.60	42.75	42.75	26.65	421,020
7/25/2019	+0.30 / +0.71%	42.30	42.85	42.30	42.80	42.75	26.68	462,160
7/24/2019	-0.20 / -0.47%	42.80	42.90	42.50	42.50	42.70	26.49	605,350
7/23/2019	+0.70 / +1.67%	42.00	43.00	42.00	42.70	42.59	26.61	796,430
7/22/2019	-0.05 / -0.12%	42.00	42.50	41.95	42.00	42.15	26.18	703,500
7/19/2019	-0.45 / -1.06%	42.50	42.50	41.95	42.05	42.12	26.21	718,570
7/18/2019	0.00 / 0.00%	42.10	42.60	42.10	42.50	42.40	26.49	477,910
7/17/2019	+0.40 / +0.95%	42.10	42.65	41.80	42.50	42.28	26.49	1,189,330
7/16/2019	-1.65 / -3.77%	43.85	44.30	41.80	42.10	42.61	26.24	3,059,790
7/15/2019	-0.15 / -0.34%	43.90	43.90	43.65	43.75	43.75	27.27	584,740

<<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: