Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2024	-0.10 / -0.78%	12.80	12.85	11.95	12.70	12.74	12.70	1,868,900
2/26/2024	+0.25 / +1.99%	12.55	12.85	12.50	12.80	12.72	12.80	1,972,300
2/23/2024	-0.10 / -0.79%	12.65	12.75	12.50	12.55	12.61	12.55	2,044,600
2/22/2024	-0.05 / -0.39%	12.70	12.70	12.60	12.65	12.66	12.65	1,745,100
2/21/2024	-0.05 / -0.39%	12.75	12.85	12.65	12.70	12.72	12.70	2,357,600
2/20/2024	-0.10 / -0.78%	12.85	12.95	12.75	12.75	12.86	12.75	1,985,100
2/19/2024	0.00 / 0.00%	12.90	13.00	12.50	12.85	12.84	12.85	2,537,800
2/16/2024	+0.30 / +2.39%	12.65	13.00	12.65	12.85	12.86	12.85	2,164,000
2/15/2024	+0.05 / +0.40%	12.50	13.00	12.50	12.55	12.66	12.55	2,063,200
2/7/2024	-0.10 / -0.79%	12.60	12.65	12.50	12.50	12.53	12.50	1,640,400
2/6/2024	+0.30 / +2.44%	12.30	12.60	12.30	12.60	12.55	12.60	1,832,900
2/5/2024	0.00 / 0.00%	12.10	12.40	12.10	12.30	12.31	12.30	1,804,400
2/2/2024	-0.15 / -1.20%	12.45	12.55	12.25	12.30	12.35	12.30	2,034,300
2/1/2024	-0.05 / -0.40%	12.50	12.55	12.35	12.45	12.49	12.45	1,757,000
1/31/2024	-0.05 / -0.40%	12.55	12.60	12.45	12.50	12.53	12.50	1,193,400
1/30/2024	+0.10 / +0.80%	12.45	12.60	12.35	12.55	12.52	12.55	1,609,300
1/29/2024	-0.10 / -0.80%	12.55	12.55	12.40	12.45	12.49	12.45	1,835,400
1/26/2024	+0.15 / +1.21%	12.40	12.55	12.40	12.55	12.49	12.55	1,309,600
1/25/2024	0.00 / 0.00%	12.40	12.50	12.30	12.40	12.42	12.40	1,695,100
1/24/2024	-0.05 / -0.40%	12.45	12.55	12.40	12.40	12.45	12.40	1,850,900
1/23/2024	-0.10 / -0.80%	12.55	12.60	12.45	12.45	12.50	12.45	1,862,800
1/22/2024	0.00 / 0.00%	12.50	12.70	12.50	12.55	12.58	12.55	1,846,600
1/19/2024	+0.15 / +1.21%	12.50	12.70	12.50	12.55	12.59	12.55	1,899,200
1/18/2024	-0.10 / -0.80%	12.50	12.50	12.40	12.40	12.42	12.40	1,530,100
1/17/2024	0.00 / 0.00%	12.40	12.60	12.40	12.50	12.50	12.50	1,928,800
1/16/2024	+0.10 / +0.81%	12.40	12.50	12.30	12.50	12.42	12.50	1,460,800
1/15/2024	-0.10 / -0.80%	12.40	12.50	12.30	12.40	12.45	12.40	1,992,900
1/12/2024	-0.15 / -1.19%	11.80	12.65	11.80	12.50	12.45	12.50	1,824,700
1/11/2024	+0.15 / +1.20%	12.50	12.75	12.50	12.65	12.61	12.65	2,069,700
1/10/2024	-0.05 / -0.40%	12.55	12.65	12.40	12.50	12.49	12.50	1,713,400

<<Previous 30 days Next 30 days>>

HVN News

25/05	Vietnam Airlines resumes Hanoi to Chengdu flights
16/05	HVN: Change in the content of Business Registration Confirmation
15/05	HVN: Report on overcoming the status of supervised securities
06/05	HVN: Record date for Annual General Meeting 2024
25/04	HVN: Change in personnel