Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2019	-0.60 / -1.50%	39.50	40.00	39.30	39.35	39.45	31.12	752,620
8/8/2019	+0.75 / +1.91%	39.20	39.95	39.00	39.95	39.49	31.60	321,310
8/7/2019	+0.40 / +1.03%	39.00	39.50	39.00	39.20	39.25	31.00	679,210
8/6/2019	-1.25 / -3.12%	39.30	39.90	38.80	38.80	39.17	30.69	1,527,940
8/5/2019	+0.05 / +0.13%	40.00	40.50	39.95	40.05	40.19	31.68	424,610
8/2/2019	-1.20 / -2.91%	40.80	40.80	39.80	40.00	40.21	31.64	949,220
8/1/2019	-0.45 / -1.08%	41.50	41.70	41.20	41.20	41.50	32.58	928,820
7/31/2019	-0.25 / -0.60%	41.65	41.90	41.40	41.65	41.56	32.94	552,290
7/30/2019	-0.60 / -1.41%	42.00	42.40	41.90	41.90	42.14	33.14	477,390
7/29/2019	-0.25 / -0.58%	42.60	42.60	42.00	42.50	42.36	33.61	325,580
7/26/2019	-0.05 / -0.12%	42.90	42.90	42.60	42.75	42.75	33.81	421,020
7/25/2019	+0.30 / +0.71%	42.30	42.85	42.30	42.80	42.75	33.85	462,160
7/24/2019	-0.20 / -0.47%	42.80	42.90	42.50	42.50	42.70	33.61	605,350
7/23/2019	+0.70 / +1.67%	42.00	43.00	42.00	42.70	42.59	33.77	796,430
7/22/2019	-0.05 / -0.12%	42.00	42.50	41.95	42.00	42.15	33.22	703,500
7/19/2019	-0.45 / -1.06%	42.50	42.50	41.95	42.05	42.12	33.26	718,570
7/18/2019	0.00 / 0.00%	42.10	42.60	42.10	42.50	42.40	33.61	477,910
7/17/2019	+0.40 / +0.95%	42.10	42.65	41.80	42.50	42.28	33.61	1,189,330
7/16/2019	-1.65 / -3.77%	43.85	44.30	41.80	42.10	42.61	33.30	3,059,790
7/15/2019	-0.15 / -0.34%	43.90	43.90	43.65	43.75	43.75	34.60	584,740
7/12/2019	+0.20 / +0.46%	43.65	44.30	43.55	43.90	44.06	34.72	1,585,470
7/11/2019	+0.45 / +1.04%	43.50	43.80	43.05	43.70	43.46	34.56	1,048,620
7/10/2019	+0.45 / +1.05%	42.75	43.65	42.75	43.25	43.33	34.21	1,895,640
7/9/2019	-0.10 / -0.23%	42.90	43.00	42.60	42.80	42.81	33.85	489,360
7/8/2019	+0.70 / +1.66%	42.05	42.90	41.95	42.90	42.31	33.93	1,242,800
7/5/2019	-0.10 / -0.24%	42.40	42.45	42.15	42.20	42.29	33.38	466,800
7/4/2019	+0.50 / +1.20%	42.00	42.35	42.00	42.30	42.22	33.45	467,430
7/3/2019	-0.20 / -0.48%	42.00	42.00	41.70	41.80	41.81	33.06	487,240
7/2/2019	0.00 / 0.00%	42.30	42.30	41.80	42.00	41.99	33.22	442,650
7/1/2019	0.00 / 0.00%	42.35	42.40	41.90	42.00	42.11	33.22	296,100

<<Previous 30 days Next 30 days>>

HVN News

31/12	HVN: Holding 2025 EGM
27/12	Việt Nam's aviation industry soars towards growth
13/12	HVN: Record date for 2025 EGM
10/12	HVN: Plan for 2025 EGM
10/12	HVN: Signing an insurance service agreement