Friday, March 29, 2024 6:50:17 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Vietnam Airlines JSC., (HVN : HOSE)
Consumer Services : Airlines
13.50 +0.05/+0.37%
3:05:00 PM
Closing price on 3/29/2024
13.50 +0.05/+0.37%
Open 13.45
High 13.55
Low 12.55
Volume 2,231,800
Split-adjusted Price 13.50

Create Alert at: 12 14 15 ...
HVN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/29/2024 +0.05 / +0.37% 13.45 13.55 12.55 13.50 13.41 13.50 2,231,800
3/28/2024 +0.10 / +0.75% 13.35 13.45 13.35 13.45 13.40 13.45 1,706,200
3/27/2024 -0.05 / -0.37% 13.40 13.40 13.30 13.35 13.36 13.35 2,214,100
3/26/2024 0.00 / 0.00% 13.30 13.50 13.30 13.40 13.39 13.40 1,641,400
3/25/2024 0.00 / 0.00% 13.40 13.60 13.35 13.40 13.45 13.40 2,415,800
3/22/2024 0.00 / 0.00% 13.40 13.45 13.30 13.40 13.37 13.40 1,803,700
3/21/2024 -0.05 / -0.37% 13.50 13.50 13.40 13.40 13.43 13.40 2,465,900
3/20/2024 +0.10 / +0.75% 13.40 13.60 13.35 13.45 13.40 13.45 1,684,200
3/19/2024 +0.15 / +1.14% 13.25 13.65 13.20 13.35 13.41 13.35 2,370,800
3/18/2024 -0.15 / -1.12% 13.20 13.30 12.90 13.20 13.09 13.20 2,047,800
3/15/2024 -0.15 / -1.11% 13.50 13.55 13.25 13.35 13.38 13.35 2,452,500
3/14/2024 -0.20 / -1.46% 13.70 13.80 13.20 13.50 13.51 13.50 2,142,100
3/13/2024 +0.10 / +0.74% 13.60 13.95 13.60 13.70 13.81 13.70 2,782,000
3/12/2024 +0.15 / +1.12% 13.45 13.85 13.20 13.60 13.72 13.60 2,177,500
3/11/2024 +0.05 / +0.37% 13.40 13.75 13.20 13.45 13.56 13.45 3,920,700
3/8/2024 +0.30 / +2.29% 13.05 13.65 12.90 13.40 13.19 13.40 2,178,600
3/7/2024 -0.10 / -0.76% 13.25 13.25 13.05 13.10 13.11 13.10 3,023,100
3/6/2024 -0.40 / -2.94% 13.60 13.60 13.00 13.20 13.21 13.20 1,734,300
3/5/2024 0.00 / 0.00% 13.65 13.80 13.40 13.60 13.57 13.60 2,453,600
3/4/2024 +0.85 / +6.67% 12.75 13.60 12.75 13.60 13.40 13.60 5,360,500
3/1/2024 +0.10 / +0.79% 12.70 12.90 12.70 12.75 12.78 12.75 1,803,700
2/29/2024 0.00 / 0.00% 12.65 12.75 12.60 12.65 12.69 12.65 2,308,500
2/28/2024 -0.05 / -0.39% 12.90 12.90 12.65 12.65 12.73 12.65 1,839,700
2/27/2024 -0.10 / -0.78% 12.80 12.85 11.95 12.70 12.74 12.70 1,868,900
2/26/2024 +0.25 / +1.99% 12.55 12.85 12.50 12.80 12.72 12.80 1,972,300
2/23/2024 -0.10 / -0.79% 12.65 12.75 12.50 12.55 12.61 12.55 2,044,600
2/22/2024 -0.05 / -0.39% 12.70 12.70 12.60 12.65 12.66 12.65 1,745,100
2/21/2024 -0.05 / -0.39% 12.75 12.85 12.65 12.70 12.72 12.70 2,357,600
2/20/2024 -0.10 / -0.78% 12.85 12.95 12.75 12.75 12.86 12.75 1,985,100
2/19/2024 0.00 / 0.00% 12.90 13.00 12.50 12.85 12.84 12.85 2,537,800
HVN News
13/03 Vietnam Airlines to open Hà Nội - Munich direct flight from October
26/02 Vietnam Airlines to host IAS 2024 in Hà Nội
29/12 HVN: Change in personnel
25/12 HVN: Remove stock from warning status
20/12 HVN: Vietnam Airlines gains positive financial results
Related Companies
Volume Price Change
MAS  200 35.20 6.67%
NAS  0 23.80 0.00%
VJC  664,100 103.00 -0.19%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.