Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2025	-0.30 / -0.96%	31.25	31.25	30.80	31.00	30.91	31.00	1,010,400
8/28/2025	+0.40 / +1.29%	32.25	32.25	31.00	31.30	31.67	31.30	1,469,600
8/27/2025	+0.25 / +0.82%	31.00	31.00	30.60	30.90	30.76	30.90	832,000
8/26/2025	+0.25 / +0.82%	30.30	30.90	30.30	30.65	30.62	30.65	535,000
8/25/2025	-0.45 / -1.46%	31.05	31.25	30.30	30.40	30.58	30.40	1,003,500
8/22/2025	-1.20 / -3.74%	32.00	32.00	30.55	30.85	31.02	30.85	1,234,700
8/21/2025	-0.45 / -1.38%	33.00	33.00	32.00	32.05	32.15	32.05	1,386,000
8/20/2025	+0.80 / +2.52%	33.70	33.70	31.85	32.50	32.59	32.50	3,283,600
8/19/2025	+2.05 / +6.91%	29.80	31.70	29.80	31.70	31.43	31.70	1,048,600
8/18/2025	-0.85 / -2.79%	30.40	30.40	29.60	29.65	29.91	29.65	2,876,700
8/15/2025	-1.05 / -3.33%	31.55	31.55	30.50	30.50	30.96	30.50	2,224,100
8/14/2025	-0.20 / -0.63%	31.80	31.80	31.50	31.55	31.59	31.55	1,472,400
8/13/2025	-0.65 / -2.01%	32.30	32.30	31.70	31.75	31.86	31.75	1,995,200
8/12/2025	-0.25 / -0.77%	32.65	32.65	32.35	32.40	32.46	32.40	1,403,600
8/11/2025	-0.10 / -0.31%	32.70	32.70	32.55	32.65	32.66	32.65	1,211,200
8/8/2025	0.00 / 0.00%	32.75	32.90	32.60	32.75	32.75	32.75	1,706,600
8/7/2025	-0.10 / -0.30%	32.90	33.00	32.70	32.75	32.78	32.75	1,297,600
8/6/2025	-0.15 / -0.45%	33.00	33.00	32.80	32.85	32.88	32.85	969,900
8/5/2025	+0.15 / +0.46%	32.90	33.50	32.90	33.00	33.17	33.00	1,708,800
8/4/2025	+0.35 / +1.08%	32.80	32.90	32.80	32.85	32.84	32.85	905,400
8/1/2025	-0.30 / -0.91%	32.95	32.95	32.50	32.50	32.62	32.50	973,100
7/31/2025	-0.30 / -0.91%	33.50	33.60	32.55	32.80	33.11	32.80	1,626,700
7/30/2025	+1.10 / +3.44%	32.50	33.10	32.05	33.10	32.36	33.10	1,668,500
7/29/2025	-1.50 / -4.48%	33.55	33.55	32.00	32.00	32.80	32.00	2,659,500
7/28/2025	-0.05 / -0.15%	34.10	34.10	33.10	33.50	33.50	33.50	2,443,700
7/25/2025	+0.35 / +1.05%	32.90	33.70	32.90	33.55	33.53	33.55	1,376,900
7/24/2025	-0.80 / -2.35%	34.45	34.45	33.20	33.20	33.57	33.20	1,106,800
7/23/2025	+0.90 / +2.72%	33.40	34.95	33.40	34.00	34.37	34.00	3,057,300
7/22/2025	+1.50 / +4.75%	33.70	33.70	32.50	33.10	33.16	33.10	3,865,600
7/21/2025	+2.05 / +6.94%	31.60	31.60	31.60	31.60	31.60	31.60	761,100

<<Previous 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: