Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2025	+1.90 / +6.97%	27.35	29.15	27.25	29.15	28.51	29.15	5,738,200
2/13/2025	-0.10 / -0.37%	26.60	27.35	26.60	27.25	27.12	27.25	1,586,700
2/12/2025	-0.20 / -0.73%	27.55	27.75	27.20	27.35	27.34	27.35	965,600
2/11/2025	+0.90 / +3.38%	26.70	27.55	26.70	27.55	27.27	27.55	1,948,300
2/10/2025	-0.85 / -3.09%	27.50	27.55	26.65	26.65	27.02	26.65	2,178,900
2/7/2025	0.00 / 0.00%	27.50	27.90	27.40	27.50	27.54	27.50	1,230,700
2/6/2025	+0.05 / +0.18%	27.40	27.60	27.15	27.50	27.40	27.50	1,646,100
2/5/2025	-0.25 / -0.90%	27.70	27.75	27.20	27.45	27.43	27.45	1,168,800
2/4/2025	+0.10 / +0.36%	27.65	28.20	27.65	27.70	27.89	27.70	1,284,800
2/3/2025	+0.75 / +2.79%	26.80	28.70	26.80	27.60	27.54	27.60	1,967,400
1/24/2025	-0.25 / -0.92%	27.10	27.25	26.65	26.85	26.88	26.85	1,778,000
1/23/2025	+0.10 / +0.37%	27.00	28.00	27.00	27.10	27.33	27.10	1,307,200
1/22/2025	+0.65 / +2.47%	26.40	27.00	26.25	27.00	26.80	27.00	1,531,000
1/21/2025	-0.45 / -1.68%	26.80	27.00	26.00	26.35	26.25	26.35	1,376,900
1/20/2025	-0.25 / -0.92%	27.05	27.50	26.75	26.80	26.99	26.80	1,214,000
1/17/2025	+0.60 / +2.27%	26.45	27.20	26.45	27.05	26.96	27.05	1,037,300
1/16/2025	+0.20 / +0.76%	26.30	26.45	26.00	26.45	26.32	26.45	1,687,100
1/15/2025	+1.00 / +3.96%	25.30	26.30	25.30	26.25	25.96	26.25	1,321,400
1/14/2025	-0.75 / -2.88%	26.00	26.25	25.15	25.25	25.64	25.25	2,416,100
1/13/2025	-0.80 / -2.99%	26.80	26.80	25.50	26.00	26.03	26.00	2,407,100
1/10/2025	-0.70 / -2.55%	27.45	27.50	26.80	26.80	27.05	26.80	1,601,800
1/9/2025	-0.30 / -1.08%	27.60	27.85	27.50	27.50	27.66	27.50	1,234,400
1/8/2025	+0.55 / +2.02%	27.50	27.90	27.00	27.80	27.66	27.80	1,250,100
1/7/2025	+0.05 / +0.18%	27.90	29.10	27.10	27.25	27.45	27.25	2,464,300
1/6/2025	-1.20 / -4.23%	26.80	28.45	26.80	27.20	27.80	27.20	2,985,800
1/3/2025	-0.80 / -2.74%	29.20	29.20	28.25	28.40	28.58	28.40	2,776,700
1/2/2025	+0.55 / +1.92%	28.90	29.70	28.90	29.20	29.34	29.20	2,955,100
12/31/2024	+0.15 / +0.53%	28.50	28.65	28.00	28.65	28.43	28.65	2,225,700
12/30/2024	-0.50 / -1.72%	30.00	30.00	28.50	28.50	28.65	28.50	1,278,100
12/27/2024	0.00 / 0.00%	29.50	29.50	28.40	29.00	28.77	29.00	1,753,000

<<Previous 30 days Next 3 days>>

HVN News

12/02	HVN: Change the time of the holding of EGM 2025
05/02	HVN: Explanation for Quarter 4.2024 financial statements
17/01	HVN: Change of the time EGM 2025
31/12	HVN: Holding 2025 EGM
27/12	Việt Nam's aviation industry soars towards growth