Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2026	+0.15 / +0.67%	22.40	23.20	22.10	22.50	22.67	22.50	816,600
7/20/2026	-1.45 / -6.09%	23.20	23.50	22.15	22.35	22.40	22.35	2,135,700
7/17/2026	-0.50 / -2.06%	24.30	24.30	23.80	23.80	24.01	23.80	439,300
7/16/2026	-0.35 / -1.42%	24.20	24.70	23.60	24.30	24.16	24.30	1,230,800
7/15/2026	-0.20 / -0.80%	24.70	25.00	24.00	24.65	24.49	24.65	1,363,400
7/14/2026	-0.45 / -1.78%	24.60	25.00	23.90	24.85	24.56	24.85	1,982,400
7/13/2026	-0.10 / -0.39%	26.10	26.10	25.25	25.30	25.49	25.30	1,637,500
7/10/2026	-0.15 / -0.59%	25.50	25.50	24.95	25.40	25.24	25.40	1,003,800
7/9/2026	-0.75 / -2.85%	26.00	26.00	25.00	25.55	25.30	25.55	2,195,100
7/8/2026	+0.25 / +0.96%	25.85	26.50	25.40	26.30	26.16	26.30	2,304,500
7/7/2026	+0.70 / +2.76%	25.35	26.10	25.00	26.05	25.61	26.05	2,182,000
7/6/2026	+0.05 / +0.20%	25.45	25.70	25.30	25.35	25.49	25.35	2,352,300
7/3/2026	+1.55 / +6.53%	23.85	25.30	23.85	25.30	24.74	25.30	3,216,800
7/2/2026	-0.25 / -1.04%	24.00	24.05	23.70	23.75	23.90	23.75	886,500
7/1/2026	+0.50 / +2.13%	23.40	24.00	23.25	24.00	23.73	24.00	1,114,500
6/30/2026	-0.10 / -0.42%	23.55	23.70	23.35	23.50	23.57	23.50	945,300
6/29/2026	+0.60 / +2.61%	22.60	23.60	22.60	23.60	23.10	23.60	927,300
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

<<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