Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2019	+1.35 / +4.11%	33.00	34.30	33.00	34.20	33.78	21.32	636,280
9/11/2019	+0.55 / +1.70%	32.20	32.85	32.10	32.85	32.59	20.47	678,540
9/10/2019	-1.05 / -3.15%	33.35	33.35	32.00	32.30	32.53	20.13	1,074,770
9/9/2019	-0.95 / -2.77%	34.20	34.40	32.95	33.35	33.31	20.79	1,161,180
9/6/2019	-0.85 / -2.42%	35.20	35.25	34.25	34.30	34.57	21.38	602,230
9/5/2019	0.00 / 0.00%	35.75	35.85	35.15	35.15	35.47	21.91	306,880
9/4/2019	-0.85 / -2.36%	36.00	36.00	35.15	35.15	35.37	21.91	388,440
9/3/2019	-0.25 / -0.69%	36.50	36.60	35.60	36.00	36.01	22.44	399,430
8/30/2019	+0.25 / +0.69%	36.25	36.55	36.00	36.25	36.33	22.59	376,220
8/29/2019	+0.45 / +1.27%	35.60	36.30	35.60	36.00	35.84	22.44	379,250
8/28/2019	-0.50 / -1.39%	36.05	36.50	35.55	35.55	36.10	22.16	630,220
8/27/2019	-1.45 / -3.87%	37.60	38.10	36.05	36.05	36.57	22.47	1,169,520
8/26/2019	-1.10 / -2.85%	38.00	38.60	37.35	37.50	37.74	23.37	654,660
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

<<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: