Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2025	-0.40 / -1.35%	29.50	29.50	29.20	29.30	29.29	29.30	862,100
11/12/2025	+1.20 / +4.21%	29.70	29.75	29.00	29.70	29.33	29.70	892,200
11/11/2025	-1.30 / -4.36%	29.50	29.70	28.50	28.50	28.82	28.50	2,330,800
11/10/2025	-0.60 / -1.97%	30.40	30.40	29.60	29.80	29.85	29.80	1,096,800
11/7/2025	-0.90 / -2.88%	30.60	30.60	30.40	30.40	30.45	30.40	2,267,800
11/6/2025	-0.40 / -1.26%	32.00	32.00	31.30	31.30	31.55	31.30	566,000
11/5/2025	+1.05 / +3.43%	30.65	32.20	30.50	31.70	31.34	31.70	1,016,500
11/4/2025	-0.10 / -0.33%	30.55	30.65	30.10	30.65	30.43	30.65	981,900
11/3/2025	-0.85 / -2.69%	31.90	32.00	30.75	30.75	31.08	30.75	1,393,700
10/31/2025	-1.40 / -4.24%	33.00	33.00	31.50	31.60	31.79	31.60	2,582,100
10/30/2025	+0.50 / +1.54%	32.90	33.45	32.50	33.00	33.06	33.00	580,900
10/29/2025	-0.60 / -1.81%	33.45	33.45	32.50	32.50	32.65	32.50	1,262,700
10/28/2025	+0.10 / +0.30%	33.00	33.10	32.05	33.10	32.42	33.10	1,411,500
10/27/2025	-0.10 / -0.30%	33.70	34.20	33.00	33.00	33.13	33.00	981,200
10/24/2025	-0.65 / -1.93%	34.00	34.60	33.05	33.10	33.40	33.10	1,213,700
10/23/2025	-0.70 / -2.03%	34.45	34.45	33.60	33.75	33.85	33.75	1,573,600
10/22/2025	-0.05 / -0.14%	35.00	35.00	34.00	34.45	34.22	34.45	691,500
10/21/2025	+1.90 / +5.83%	34.00	34.50	33.50	34.50	34.08	34.50	1,271,700
10/20/2025	-2.40 / -6.86%	35.00	36.25	32.60	32.60	35.22	32.60	1,402,300
10/17/2025	-0.60 / -1.69%	35.60	35.60	35.00	35.00	35.27	35.00	588,100
10/16/2025	+0.50 / +1.42%	35.70	35.75	35.50	35.60	35.62	35.60	559,200
10/15/2025	-0.10 / -0.28%	35.65	35.70	35.00	35.10	35.30	35.10	727,200
10/14/2025	-0.50 / -1.40%	35.80	35.95	35.20	35.20	35.56	35.20	1,016,200
10/13/2025	-0.50 / -1.38%	35.40	36.00	35.40	35.70	35.66	35.70	655,100
10/10/2025	+1.50 / +4.32%	34.80	36.20	34.80	36.20	35.37	36.20	1,039,900
10/9/2025	-0.20 / -0.57%	35.00	35.20	34.45	34.70	34.82	34.70	1,056,500
10/8/2025	+0.60 / +1.75%	34.95	34.95	34.70	34.90	34.88	34.90	523,500
10/7/2025	-0.70 / -2.00%	35.05	35.05	34.20	34.30	34.37	34.30	969,900
10/6/2025	+0.85 / +2.49%	34.20	35.00	34.20	35.00	34.82	35.00	623,000
10/3/2025	-0.75 / -2.15%	34.50	34.65	34.15	34.15	34.27	34.15	1,022,900

<<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