Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2026	-0.20 / -0.86%	23.20	23.20	22.75	23.00	22.95	23.00	414,000
6/25/2026	+0.70 / +3.11%	22.70	23.50	22.70	23.20	23.26	23.20	1,267,300
6/24/2026	-0.05 / -0.22%	22.75	22.75	22.45	22.50	22.52	22.50	342,300
6/23/2026	-0.30 / -1.31%	22.90	23.00	22.55	22.55	22.69	22.55	743,600
6/22/2026	-0.35 / -1.51%	23.00	23.00	22.55	22.85	22.67	22.85	1,109,200
6/19/2026	+0.30 / +1.31%	23.35	23.35	22.95	23.20	23.14	23.20	1,031,000
6/18/2026	+0.30 / +1.33%	23.00	24.00	22.90	22.90	23.40	22.90	2,274,200
6/17/2026	-1.55 / -6.42%	24.20	24.50	22.60	22.60	23.42	22.60	2,000,000
6/16/2026	+1.55 / +6.86%	24.15	24.15	23.85	24.15	24.08	24.15	4,220,600
6/15/2026	+1.45 / +6.86%	22.60	22.60	22.60	22.60	22.60	22.60	1,217,200
6/12/2026	+0.15 / +0.71%	21.30	21.30	21.15	21.15	21.23	21.15	187,400
6/11/2026	-0.10 / -0.47%	21.05	21.05	21.00	21.00	21.00	21.00	286,600
6/10/2026	-0.05 / -0.24%	21.15	21.20	21.10	21.10	21.12	21.10	177,500
6/9/2026	0.00 / 0.00%	21.20	21.25	21.00	21.15	21.10	21.15	251,900
6/8/2026	-0.15 / -0.70%	21.05	21.20	21.05	21.15	21.11	21.15	290,000
6/5/2026	0.00 / 0.00%	21.30	21.30	21.20	21.30	21.27	21.30	165,100
6/4/2026	-0.10 / -0.47%	21.40	21.40	21.25	21.30	21.29	21.30	103,800
6/3/2026	+0.30 / +1.42%	21.15	21.45	21.10	21.40	21.32	21.40	295,300
6/2/2026	-0.25 / -1.17%	21.15	21.30	21.10	21.10	21.20	21.10	332,300
6/1/2026	-0.05 / -0.23%	21.60	21.60	21.30	21.35	21.41	21.35	191,900
5/29/2026	-0.10 / -0.47%	21.50	21.50	21.35	21.40	21.40	21.40	211,000
5/28/2026	-0.30 / -1.38%	21.80	21.80	21.50	21.50	21.66	21.50	318,200
5/27/2026	-0.10 / -0.46%	22.00	22.00	21.70	21.80	21.84	21.80	350,300
5/26/2026	+0.65 / +3.06%	21.35	21.90	21.30	21.90	21.47	21.90	613,900
5/25/2026	+0.30 / +1.43%	21.30	21.30	21.25	21.25	21.27	21.25	334,600
5/22/2026	-0.20 / -0.95%	21.15	21.40	20.90	20.95	20.98	20.95	800,700
5/21/2026	-0.05 / -0.24%	21.55	21.55	21.15	21.15	21.21	21.15	390,100
5/20/2026	-0.20 / -0.93%	21.30	21.60	21.15	21.20	21.28	21.20	390,800
5/19/2026	+0.15 / +0.71%	21.70	21.85	21.40	21.40	21.70	21.40	668,300
5/18/2026	-0.10 / -0.47%	21.00	21.25	20.95	21.25	21.12	21.25	643,000

<<Previous 30 days

HVN News

29/05	Vietnam Airlines announces HCM City–Phuket direct route
09/05	Vietnam Airlines announces launch of direct service connecting Việt Nam and Sri Lanka
03/04	Vietnam Airlines Group boosts holiday capacity to over 1 million seats
19/12	HVN: Vietnam Airlines operates first commercial passenger flight to Long Thành International Airport
05/11	HVN: Vietnam Airlines launches direct flight connecting Hà Nội-Jakarta