Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2025	-0.50 / -1.61%	30.85	31.60	28.85	30.50	30.79	30.50	3,369,300
4/18/2025	-1.80 / -5.49%	32.75	33.85	31.00	31.00	32.44	31.00	5,480,500
4/17/2025	+2.00 / +6.49%	30.70	32.80	30.55	32.80	31.77	32.80	6,154,400
4/16/2025	-1.10 / -3.45%	31.80	31.85	30.50	30.80	31.22	30.80	4,992,900
4/15/2025	+0.65 / +2.08%	31.30	32.25	30.50	31.90	31.78	31.90	6,087,800
4/14/2025	+2.00 / +6.84%	29.30	31.25	28.80	31.25	30.65	31.25	10,159,800
4/11/2025	+1.65 / +5.98%	28.00	29.35	27.65	29.25	28.68	29.25	4,303,100
4/10/2025	+1.80 / +6.98%	27.60	27.60	27.60	27.60	27.60	27.60	91,100
4/9/2025	-0.65 / -2.46%	25.45	26.85	24.60	25.80	26.26	25.80	3,895,400
4/8/2025	-1.95 / -6.87%	28.50	28.50	26.45	26.45	26.49	26.45	4,051,100
4/4/2025	+0.50 / +1.79%	26.00	28.95	25.95	28.40	27.17	28.40	6,515,100
4/3/2025	-2.05 / -6.84%	29.00	29.00	27.90	27.90	27.90	27.90	1,254,000
4/2/2025	+0.60 / +2.04%	29.35	30.75	29.00	29.95	30.15	29.95	4,420,100
4/1/2025	+0.45 / +1.56%	28.90	29.90	28.90	29.35	29.49	29.35	2,589,300
3/31/2025	+0.10 / +0.35%	28.80	28.90	28.00	28.90	28.67	28.90	2,637,300
3/28/2025	-0.05 / -0.17%	29.00	29.00	28.50	28.80	28.65	28.80	2,054,300
3/27/2025	-0.35 / -1.20%	29.20	29.60	28.85	28.85	29.15	28.85	1,884,500
3/26/2025	-0.20 / -0.68%	29.40	29.40	28.60	29.20	29.03	29.20	2,786,400
3/25/2025	-0.55 / -1.84%	29.95	30.00	29.30	29.40	29.69	29.40	2,198,400
3/24/2025	+1.15 / +3.99%	28.80	30.60	28.80	29.95	29.83	29.95	6,155,600
3/21/2025	+0.35 / +1.23%	28.40	29.15	28.40	28.80	28.85	28.80	2,328,900
3/20/2025	+0.05 / +0.18%	28.30	28.65	28.05	28.45	28.29	28.45	1,515,400
3/19/2025	0.00 / 0.00%	28.40	28.40	27.95	28.40	28.19	28.40	1,272,400
3/18/2025	-0.50 / -1.73%	28.90	29.00	28.30	28.40	28.50	28.40	2,098,600
3/17/2025	+1.05 / +3.77%	27.85	29.40	27.80	28.90	28.81	28.90	3,176,400
3/14/2025	-0.55 / -1.94%	28.00	28.50	27.65	27.85	27.91	27.85	3,207,800
3/13/2025	-0.50 / -1.73%	28.90	29.00	28.35	28.40	28.66	28.40	2,147,600
3/12/2025	-0.35 / -1.20%	29.25	29.60	28.75	28.90	29.05	28.90	2,057,900
3/11/2025	+0.85 / +2.99%	28.40	29.70	28.00	29.25	29.02	29.25	4,747,100
3/10/2025	+0.05 / +0.18%	28.35	29.00	28.25	28.40	28.43	28.40	1,797,300

<<Previous 30 days Next 4 days>>

HVN News

22/04	HVN: Annual Report 2024 of Hoang Quan Consulting – Trading – Service Real Estate Corporation as follows:
10/04	HVN: Vietnam Airlines secures over US$560 million in strategic investment from Citibank
03/04	HVN: Establishing new branches
02/04	HVN: Explanation of the fluctuations in after-tax profit in 2024
12/02	HVN: Change the time of the holding of EGM 2025