Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2026	-0.55 / -2.64%	20.70	21.20	20.30	20.30	20.56	20.30	2,613,200
3/19/2026	-0.55 / -2.57%	21.00	21.00	20.20	20.85	20.57	20.85	1,878,300
3/18/2026	-0.85 / -3.82%	22.05	22.20	21.40	21.40	21.71	21.40	2,316,000
3/17/2026	+0.20 / +0.91%	22.80	22.80	22.25	22.25	22.36	22.25	1,237,700
3/16/2026	-0.50 / -2.22%	22.80	22.80	22.00	22.05	22.27	22.05	1,450,800
3/13/2026	-0.35 / -1.53%	22.75	22.75	22.50	22.55	22.53	22.55	1,873,700
3/12/2026	-0.45 / -1.93%	23.45	23.50	22.90	22.90	23.26	22.90	2,027,400
3/11/2026	+0.55 / +2.41%	23.20	23.35	22.80	23.35	23.06	23.35	3,166,400
3/10/2026	+0.15 / +0.66%	23.05	23.20	22.70	22.80	22.95	22.80	4,357,100
3/9/2026	-1.70 / -6.98%	22.65	22.65	22.65	22.65	22.65	22.65	2,926,000
3/6/2026	-0.40 / -1.62%	24.85	24.85	24.35	24.35	24.52	24.35	1,899,900
3/5/2026	0.00 / 0.00%	25.40	25.65	24.75	24.75	25.12	24.75	1,942,900
3/4/2026	-0.45 / -1.79%	25.50	25.80	24.50	24.75	25.07	24.75	3,959,400
3/3/2026	-1.20 / -4.55%	26.30	26.30	25.20	25.20	25.72	25.20	3,243,400
3/2/2026	-1.20 / -4.35%	25.90	26.75	25.90	26.40	26.35	26.40	3,762,400
2/27/2026	-0.05 / -0.18%	27.60	27.60	27.40	27.60	27.51	27.60	1,149,200
2/26/2026	-0.15 / -0.54%	27.80	27.80	27.55	27.65	27.64	27.65	1,041,200
2/25/2026	+0.15 / +0.54%	28.00	28.10	27.70	27.80	27.86	27.80	1,226,800
2/24/2026	-0.55 / -1.95%	28.05	28.05	27.65	27.65	27.81	27.65	1,776,100
2/23/2026	+0.70 / +2.55%	28.55	28.55	28.05	28.20	28.18	28.20	1,867,700
2/13/2026	+0.45 / +1.66%	27.10	27.50	27.10	27.50	27.40	27.50	1,400,900
2/12/2026	+0.35 / +1.31%	26.95	27.15	26.80	27.05	27.07	27.05	598,100
2/11/2026	+0.45 / +1.71%	26.35	26.70	26.25	26.70	26.57	26.70	760,700
2/10/2026	+0.15 / +0.57%	26.10	26.25	26.10	26.25	26.19	26.25	562,000
2/9/2026	+0.05 / +0.19%	26.10	26.50	26.00	26.10	26.09	26.10	827,800
2/6/2026	-0.40 / -1.51%	26.10	26.15	25.90	26.05	26.00	26.05	1,587,300
2/5/2026	-0.35 / -1.31%	26.90	26.90	26.45	26.45	26.58	26.45	1,125,100
2/4/2026	-0.20 / -0.74%	27.00	27.00	26.75	26.80	26.83	26.80	1,219,700
2/3/2026	+0.20 / +0.75%	26.90	27.00	26.80	27.00	26.93	27.00	999,100
2/2/2026	-0.15 / -0.56%	27.20	27.20	26.55	26.80	26.82	26.80	1,211,900

<<Previous 30 days

HVN News

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
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