Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	+0.35 / +2.79%	12.55	13.00	12.55	12.90	12.83	10.17	1,883,700
8/25/2023	-0.10 / -0.79%	12.30	12.65	12.15	12.55	12.58	9.89	1,349,500
8/24/2023	+0.15 / +1.20%	12.50	12.70	12.45	12.65	12.57	9.97	1,781,800
8/23/2023	-0.35 / -2.72%	12.65	12.85	12.25	12.50	12.57	9.85	1,176,200
8/22/2023	+0.35 / +2.80%	12.50	12.85	12.20	12.85	12.48	10.13	2,841,500
8/21/2023	+0.20 / +1.63%	12.20	12.60	12.20	12.50	12.50	9.85	883,600
8/18/2023	-0.90 / -6.82%	13.00	13.15	12.30	12.30	12.67	9.69	3,356,600
8/17/2023	-0.25 / -1.86%	13.45	13.45	13.15	13.20	13.30	10.40	2,237,600
8/16/2023	0.00 / 0.00%	13.45	13.75	13.40	13.45	13.55	10.60	2,571,100
8/15/2023	-0.05 / -0.37%	13.50	13.65	13.40	13.45	13.47	10.60	1,800,200
8/14/2023	+0.20 / +1.50%	13.30	13.80	13.30	13.50	13.54	10.64	2,001,100
8/11/2023	-0.25 / -1.85%	13.55	13.55	13.20	13.30	13.34	10.48	2,251,600
8/10/2023	-0.35 / -2.52%	13.90	14.00	13.50	13.55	13.65	10.68	1,421,400
8/9/2023	+0.60 / +4.51%	13.30	14.10	13.20	13.90	13.83	10.95	5,379,200
8/8/2023	+0.40 / +3.10%	12.90	13.35	12.90	13.30	13.18	10.48	2,693,300
8/7/2023	0.00 / 0.00%	12.90	13.10	12.80	12.90	12.94	10.17	3,567,100
8/4/2023	+0.05 / +0.39%	12.85	12.95	12.60	12.90	12.87	10.17	879,300
8/3/2023	-0.05 / -0.39%	12.95	13.00	12.80	12.85	12.87	10.13	3,430,600
8/2/2023	-0.25 / -1.90%	13.15	13.15	12.25	12.90	12.93	10.17	928,400
8/1/2023	+0.25 / +1.94%	12.90	13.20	12.85	13.15	13.02	10.36	4,693,300
7/31/2023	+0.05 / +0.39%	12.50	13.05	12.50	12.90	12.95	10.17	1,363,500
7/28/2023	-0.10 / -0.77%	12.80	12.85	12.30	12.85	12.74	10.13	3,358,100
7/27/2023	-0.05 / -0.38%	12.90	13.00	12.80	12.95	12.92	10.21	1,138,500
7/26/2023	-0.05 / -0.38%	13.05	13.15	12.90	13.00	12.99	10.25	2,407,400
7/25/2023	+0.05 / +0.38%	13.50	13.50	12.90	13.05	13.03	10.28	846,500
7/24/2023	+0.05 / +0.39%	12.95	13.05	12.90	13.00	13.00	10.25	1,803,900
7/21/2023	+0.05 / +0.39%	12.90	13.00	12.85	12.95	12.93	10.21	1,319,600
7/20/2023	-0.10 / -0.77%	13.00	13.00	12.80	12.90	12.88	10.17	1,296,300
7/19/2023	+0.15 / +1.17%	12.90	13.10	12.75	13.00	12.99	10.25	1,518,100
7/18/2023	-0.15 / -1.15%	13.00	13.00	12.80	12.85	12.87	10.13	1,205,900

<<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: