Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2019	+0.80 / +2.44%	32.85	33.70	32.85	33.60	33.39	26.57	556,990
9/27/2019	-0.05 / -0.15%	33.00	33.05	32.75	32.80	32.84	25.94	224,060
9/26/2019	-0.35 / -1.05%	33.20	33.25	32.70	32.85	32.94	25.98	430,850
9/25/2019	+0.05 / +0.15%	33.15	33.40	33.05	33.20	33.18	26.26	372,240
9/24/2019	+0.10 / +0.30%	33.10	33.40	33.05	33.15	33.17	26.22	367,130
9/23/2019	-0.30 / -0.90%	33.35	33.40	33.05	33.05	33.21	26.14	244,580
9/20/2019	-0.55 / -1.62%	33.90	34.00	33.30	33.35	33.67	26.38	643,340
9/19/2019	+0.40 / +1.19%	33.60	33.90	33.50	33.90	33.77	26.81	422,340
9/18/2019	+0.50 / +1.52%	33.00	33.80	33.00	33.50	33.58	26.49	401,290
9/17/2019	-0.30 / -0.90%	33.30	33.30	32.80	33.00	33.02	26.10	813,770
9/16/2019	-0.90 / -2.63%	34.10	34.20	33.20	33.30	33.50	26.34	712,620
9/13/2019	0.00 / 0.00%	34.20	34.50	33.50	34.20	34.12	27.05	416,510
9/12/2019	+1.35 / +4.11%	33.00	34.30	33.00	34.20	33.78	27.05	636,280
9/11/2019	+0.55 / +1.70%	32.20	32.85	32.10	32.85	32.59	25.98	678,540
9/10/2019	-1.05 / -3.15%	33.35	33.35	32.00	32.30	32.53	25.55	1,074,770
9/9/2019	-0.95 / -2.77%	34.20	34.40	32.95	33.35	33.31	26.38	1,161,180
9/6/2019	-0.85 / -2.42%	35.20	35.25	34.25	34.30	34.57	27.13	602,230
9/5/2019	0.00 / 0.00%	35.75	35.85	35.15	35.15	35.47	27.80	306,880
9/4/2019	-0.85 / -2.36%	36.00	36.00	35.15	35.15	35.37	27.80	388,440
9/3/2019	-0.25 / -0.69%	36.50	36.60	35.60	36.00	36.01	28.47	399,430
8/30/2019	+0.25 / +0.69%	36.25	36.55	36.00	36.25	36.33	28.67	376,220
8/29/2019	+0.45 / +1.27%	35.60	36.30	35.60	36.00	35.84	28.47	379,250
8/28/2019	-0.50 / -1.39%	36.05	36.50	35.55	35.55	36.10	28.12	630,220
8/27/2019	-1.45 / -3.87%	37.60	38.10	36.05	36.05	36.57	28.51	1,169,520
8/26/2019	-1.10 / -2.85%	38.00	38.60	37.35	37.50	37.74	29.66	654,660
8/23/2019	-0.40 / -1.03%	39.10	39.10	38.30	38.60	38.58	30.53	433,570
8/22/2019	-0.30 / -0.76%	39.50	39.50	39.00	39.00	39.15	30.84	271,630
8/21/2019	+0.30 / +0.77%	39.00	39.40	39.00	39.30	39.23	31.08	479,760
8/20/2019	-0.05 / -0.13%	39.00	39.45	39.00	39.00	39.24	30.84	372,230
8/19/2019	+0.15 / +0.39%	39.20	39.20	38.95	39.05	39.02	30.88	145,610

<<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