Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2020	-0.05 / -0.19%	26.75	27.20	26.70	26.70	26.92	16.64	806,660
11/27/2020	+0.05 / +0.19%	26.70	26.80	26.70	26.75	26.73	16.67	585,760
11/26/2020	-0.15 / -0.56%	26.85	26.90	26.60	26.70	26.73	16.64	727,000
11/25/2020	+0.10 / +0.37%	26.80	27.00	26.80	26.85	26.85	16.74	837,860
11/24/2020	-0.25 / -0.93%	27.00	27.15	26.75	26.75	26.93	16.67	1,373,590
11/23/2020	-0.20 / -0.74%	27.30	27.35	26.85	27.00	27.00	16.83	673,760
11/20/2020	+0.20 / +0.74%	26.90	27.35	26.70	27.20	26.92	16.95	977,970
11/19/2020	-0.30 / -1.10%	27.30	27.30	26.90	27.00	27.02	16.83	763,200
11/18/2020	+0.20 / +0.74%	27.90	27.90	27.20	27.30	27.60	17.02	2,813,620
11/17/2020	+0.30 / +1.12%	27.10	27.20	27.00	27.10	27.08	16.89	821,070
11/16/2020	-0.35 / -1.29%	27.40	27.40	26.70	26.80	26.96	16.70	921,370
11/13/2020	+0.35 / +1.31%	26.50	27.15	26.35	27.15	26.60	16.92	1,459,130
11/12/2020	-0.20 / -0.74%	27.00	27.10	26.55	26.80	26.83	16.70	576,710
11/11/2020	-0.50 / -1.82%	27.60	27.60	26.80	27.00	27.05	16.83	875,460
11/10/2020	+1.50 / +5.77%	27.80	27.80	27.00	27.50	27.53	17.14	3,518,100
11/9/2020	+1.10 / +4.42%	24.90	26.00	24.90	26.00	25.43	16.21	578,530
11/6/2020	-0.25 / -0.99%	25.15	25.20	24.80	24.90	24.91	15.52	170,030
11/5/2020	-0.10 / -0.40%	25.25	25.45	25.10	25.15	25.18	15.68	124,400
11/4/2020	+0.25 / +1.00%	25.10	25.25	24.85	25.25	25.09	15.74	264,860
11/3/2020	+0.30 / +1.21%	24.70	25.00	24.70	25.00	24.82	15.58	253,640
11/2/2020	-0.15 / -0.60%	24.85	24.90	24.60	24.70	24.71	15.40	105,160
10/30/2020	+0.25 / +1.02%	24.65	24.90	24.65	24.85	24.82	15.49	174,420
10/29/2020	-0.10 / -0.40%	24.00	24.90	24.00	24.60	24.33	15.33	621,600
10/28/2020	-0.75 / -2.95%	25.30	25.30	24.70	24.70	25.08	15.40	986,260
10/27/2020	-0.25 / -0.97%	25.60	25.70	25.35	25.45	25.44	15.86	527,650
10/26/2020	-0.10 / -0.39%	25.90	25.90	25.70	25.70	25.79	16.02	806,330
10/23/2020	+0.25 / +0.98%	25.70	25.90	25.70	25.80	25.81	16.08	793,830
10/22/2020	+0.25 / +0.99%	25.25	25.60	25.25	25.55	25.50	15.92	394,600
10/21/2020	-0.35 / -1.36%	25.65	25.75	25.20	25.30	25.43	15.77	1,669,170
10/20/2020	-0.45 / -1.72%	26.00	26.00	25.60	25.65	25.73	15.99	824,960

<<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