Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2017	-0.10 / -0.40%	24.70	24.80	24.50	24.60	24.60	12.73	164,730
8/25/2017	-0.10 / -0.40%	24.80	24.80	24.60	24.80	24.72	12.84	115,320
8/24/2017	0.00 / 0.00%	24.80	24.90	24.80	24.90	24.81	12.89	59,150
8/23/2017	0.00 / 0.00%	25.00	25.00	24.80	24.90	24.88	12.89	68,770
8/22/2017	0.00 / 0.00%	25.00	25.10	24.90	24.90	25.00	12.89	75,372
8/21/2017	+0.10 / +0.40%	24.80	25.00	24.80	24.90	24.96	12.89	80,109
8/18/2017	0.00 / 0.00%	24.80	24.90	24.60	24.80	24.77	12.84	131,630
8/17/2017	-0.20 / -0.80%	25.00	25.00	24.70	24.80	24.82	12.84	101,966
8/16/2017	0.00 / 0.00%	25.10	25.10	24.90	25.00	25.01	12.94	86,691
8/15/2017	-0.10 / -0.40%	25.10	25.20	25.00	25.00	25.10	12.94	564,852
8/14/2017	0.00 / 0.00%	25.20	25.20	25.00	25.10	25.09	12.99	85,790
8/11/2017	-0.10 / -0.40%	25.20	25.20	25.00	25.10	25.07	12.99	87,100
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

<<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: