Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2021	+0.80 / +2.56%	32.40	32.40	31.95	32.00	32.07	19.95	2,471,500
1/11/2021	+2.00 / +6.85%	31.20	31.20	30.60	31.20	30.77	19.45	2,407,600
1/8/2021	+0.60 / +2.10%	28.80	29.40	28.80	29.20	29.16	18.20	3,287,600
1/7/2021	+0.45 / +1.60%	28.50	28.95	28.15	28.60	28.55	17.83	1,828,700
1/6/2021	-0.15 / -0.53%	28.30	28.30	28.00	28.15	28.20	17.55	1,150,000
1/5/2021	-0.25 / -0.88%	28.30	28.50	28.25	28.30	28.35	17.64	1,683,800
1/4/2021	+0.25 / +0.88%	28.50	28.90	28.30	28.55	28.59	17.79	2,176,600
12/31/2020	-0.05 / -0.18%	28.35	28.55	28.25	28.30	28.35	17.64	742,640
12/30/2020	+0.05 / +0.18%	28.30	28.90	28.30	28.35	28.58	17.67	1,227,710
12/29/2020	+0.15 / +0.53%	28.15	28.40	27.85	28.30	28.12	17.64	1,673,340
12/28/2020	0.00 / 0.00%	29.00	29.00	28.00	28.15	28.50	17.55	1,662,300
12/25/2020	+0.80 / +2.93%	27.80	28.40	27.25	28.15	27.90	17.55	1,918,240
12/24/2020	-0.40 / -1.44%	27.75	27.90	25.90	27.35	27.75	17.05	1,873,430
12/23/2020	-0.30 / -1.07%	28.10	28.15	27.70	27.75	28.05	17.30	1,658,100
12/22/2020	-0.20 / -0.71%	28.00	28.20	27.80	28.05	27.96	17.48	1,507,330
12/21/2020	+0.10 / +0.36%	28.20	28.30	28.05	28.25	28.19	17.61	2,167,010
12/18/2020	+0.15 / +0.54%	28.05	28.40	28.05	28.15	28.18	17.55	1,213,350
12/17/2020	-0.50 / -1.75%	28.35	28.70	27.90	28.00	28.22	17.45	1,586,160
12/16/2020	+0.80 / +2.89%	27.60	28.85	27.50	28.50	28.14	17.76	1,920,380
12/15/2020	0.00 / 0.00%	27.50	27.90	27.40	27.70	27.71	17.27	1,228,820
12/14/2020	+0.25 / +0.91%	27.85	27.85	27.50	27.70	27.67	17.27	1,680,880
12/11/2020	+0.90 / +3.39%	26.70	27.50	26.60	27.45	27.21	17.11	2,357,600
12/10/2020	-0.30 / -1.12%	27.00	27.00	26.50	26.55	26.79	16.55	683,250
12/9/2020	+0.20 / +0.75%	26.70	27.05	26.70	26.85	26.90	16.74	923,890
12/8/2020	+0.05 / +0.19%	26.80	26.80	26.55	26.65	26.67	16.61	539,900
12/7/2020	+0.20 / +0.76%	26.50	26.65	26.45	26.60	26.52	16.58	1,440,080
12/4/2020	+0.25 / +0.96%	26.15	26.50	26.15	26.40	26.39	16.45	483,950
12/3/2020	-0.05 / -0.19%	26.15	26.20	26.05	26.15	26.13	16.30	587,680
12/2/2020	-0.25 / -0.95%	26.05	26.30	26.05	26.20	26.12	16.33	2,441,120
12/1/2020	-0.25 / -0.94%	25.60	26.45	25.60	26.45	26.16	16.49	790,900

<<Previous 30 days Next 30 days>>

HVN News

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
02/07	HVN: Vietnam Airlines Inaugurates direct Hà Nội–Milan route