Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2026	+0.35 / +1.69%	20.85	21.30	20.85	21.05	21.14	21.05	667,400
10/26/2026	-0.35 / -1.66%	21.00	21.00	20.70	20.70	20.81	20.70	306,500
10/23/2026	0.00 / 0.00%	20.95	21.15	20.80	21.05	20.94	21.05	372,100
10/22/2026	-0.15 / -0.71%	21.40	21.50	21.05	21.05	21.28	21.05	638,000
10/21/2026	+0.35 / +1.68%	20.85	21.35	20.80	21.20	21.13	21.20	620,200
10/20/2026	-0.30 / -1.42%	21.15	21.20	20.65	20.85	20.87	20.85	1,053,900
10/19/2026	+0.15 / +0.71%	21.10	21.15	20.50	21.15	20.87	21.15	1,444,300
10/16/2026	+0.60 / +2.94%	20.45	21.20	20.40	21.00	20.91	21.00	1,361,100
10/15/2026	+0.05 / +0.25%	20.35	20.50	20.30	20.40	20.37	20.40	538,800
10/14/2026	0.00 / 0.00%	20.35	20.35	20.15	20.35	20.26	20.35	281,900
10/13/2026	-0.25 / -1.21%	20.60	20.65	20.25	20.35	20.38	20.35	266,700
10/12/2026	+0.35 / +1.73%	20.35	20.65	20.30	20.60	20.51	20.60	636,900
10/9/2026	+0.15 / +0.75%	20.25	20.50	20.20	20.25	20.27	20.25	672,700
10/8/2026	-0.10 / -0.50%	20.25	20.60	20.10	20.10	20.35	20.10	502,300
10/7/2026	+0.05 / +0.25%	20.10	20.35	20.00	20.20	20.09	20.20	380,900
10/6/2026	-0.20 / -0.98%	20.40	20.50	20.00	20.15	20.12	20.15	605,200
10/5/2026	-0.20 / -0.97%	20.55	20.60	20.35	20.35	20.41	20.35	352,900
10/2/2026	-0.20 / -0.96%	20.85	20.85	20.30	20.55	20.51	20.55	560,700
10/1/2026	+0.20 / +0.97%	20.55	20.90	20.55	20.75	20.78	20.75	511,300
9/30/2026	-0.55 / -2.61%	21.05	21.10	20.50	20.55	20.80	20.55	405,100
9/29/2026	+0.60 / +2.93%	21.00	21.40	20.60	21.10	21.09	21.10	905,700
9/28/2026	+0.20 / +0.99%	20.30	20.65	20.30	20.50	20.44	20.50	941,900
9/25/2026	-0.10 / -0.49%	20.30	20.55	20.25	20.30	20.37	20.30	307,000
9/24/2026	-0.45 / -2.16%	20.50	20.80	20.35	20.40	20.48	20.40	575,400
9/23/2026	-0.05 / -0.24%	21.10	21.10	20.80	20.85	20.93	20.85	326,000
9/22/2026	-0.10 / -0.48%	21.15	21.15	20.65	20.90	20.90	20.90	469,400
9/21/2026	+0.10 / +0.48%	21.20	21.30	20.90	21.00	21.05	21.00	515,600
9/18/2026	+0.70 / +3.47%	20.30	21.25	20.30	20.90	20.73	20.90	775,000
9/17/2026	+0.20 / +1.00%	20.50	20.75	20.15	20.20	20.34	20.20	1,368,800
9/16/2026	-0.55 / -2.68%	20.65	20.65	20.00	20.00	20.11	20.00	1,430,800

<<Previous 30 days Next 12 days>>

HVN News

02/11	HVN: Explanation of the fluctuation in profit after tax in Quarter 3.2026
29/10	HVN: Supplementation to information on the Board resolutions
29/10	HVN: Correction to the Report on Corporate Governance for the first six months of 2026
22/09	HVN: Report on the progress of using proceeds from the offering
29/05	Vietnam Airlines announces HCM City–Phuket direct route