Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2024	-1.00 / -5.65%	17.65	17.70	16.65	16.70	17.19	16.70	4,551,400
4/12/2024	+1.10 / +6.63%	16.60	17.70	16.60	17.70	17.43	17.70	7,328,600
4/11/2024	0.00 / 0.00%	16.60	16.60	16.05	16.60	16.47	16.60	2,785,200
4/10/2024	+0.55 / +3.43%	16.05	16.70	15.95	16.60	16.48	16.60	5,329,800
4/9/2024	-0.15 / -0.93%	16.20	16.25	15.85	16.05	16.10	16.05	2,474,900
4/8/2024	+0.20 / +1.25%	16.00	16.50	15.45	16.20	16.05	16.20	4,744,400
4/5/2024	+1.00 / +6.67%	15.00	16.00	15.00	16.00	15.72	16.00	6,034,300
4/4/2024	+0.80 / +5.63%	14.20	15.00	14.00	15.00	14.72	15.00	3,981,100
4/3/2024	-0.45 / -3.07%	14.65	14.75	14.20	14.20	14.38	14.20	3,014,800
4/2/2024	+0.25 / +1.74%	14.40	14.75	14.40	14.65	14.67	14.65	3,196,800
4/1/2024	+0.90 / +6.67%	13.50	14.40	13.50	14.40	14.15	14.40	5,580,900
3/29/2024	+0.05 / +0.37%	13.45	13.55	12.55	13.50	13.41	13.50	2,231,800
3/28/2024	+0.10 / +0.75%	13.35	13.45	13.35	13.45	13.40	13.45	1,706,200
3/27/2024	-0.05 / -0.37%	13.40	13.40	13.30	13.35	13.36	13.35	2,214,100
3/26/2024	0.00 / 0.00%	13.30	13.50	13.30	13.40	13.39	13.40	1,641,400
3/25/2024	0.00 / 0.00%	13.40	13.60	13.35	13.40	13.45	13.40	2,415,800
3/22/2024	0.00 / 0.00%	13.40	13.45	13.30	13.40	13.37	13.40	1,803,700
3/21/2024	-0.05 / -0.37%	13.50	13.50	13.40	13.40	13.43	13.40	2,465,900
3/20/2024	+0.10 / +0.75%	13.40	13.60	13.35	13.45	13.40	13.45	1,684,200
3/19/2024	+0.15 / +1.14%	13.25	13.65	13.20	13.35	13.41	13.35	2,370,800
3/18/2024	-0.15 / -1.12%	13.20	13.30	12.90	13.20	13.09	13.20	2,047,800
3/15/2024	-0.15 / -1.11%	13.50	13.55	13.25	13.35	13.38	13.35	2,452,500
3/14/2024	-0.20 / -1.46%	13.70	13.80	13.20	13.50	13.51	13.50	2,142,100
3/13/2024	+0.10 / +0.74%	13.60	13.95	13.60	13.70	13.81	13.70	2,782,000
3/12/2024	+0.15 / +1.12%	13.45	13.85	13.20	13.60	13.72	13.60	2,177,500
3/11/2024	+0.05 / +0.37%	13.40	13.75	13.20	13.45	13.56	13.45	3,920,700
3/8/2024	+0.30 / +2.29%	13.05	13.65	12.90	13.40	13.19	13.40	2,178,600
3/7/2024	-0.10 / -0.76%	13.25	13.25	13.05	13.10	13.11	13.10	3,023,100
3/6/2024	-0.40 / -2.94%	13.60	13.60	13.00	13.20	13.21	13.20	1,734,300
3/5/2024	0.00 / 0.00%	13.65	13.80	13.40	13.60	13.57	13.60	2,453,600

<<Previous 30 days Next 10 days>>

HVN News

25/04	HVN: Change in personnel
16/04	Vietnam Airlines boosts flight services for upcoming holidays
05/04	HVN: Board resolution on holding Annual General Meeting
01/04	HVN: Overcome the status of supervised securities
13/03	Vietnam Airlines to open Hà Nội - Munich direct flight from October