Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2026	+0.65 / +3.06%	21.35	21.90	21.30	21.90	21.47	21.90	613,900
5/25/2026	+0.30 / +1.43%	21.30	21.30	21.25	21.25	21.27	21.25	334,600
5/22/2026	-0.20 / -0.95%	21.15	21.40	20.90	20.95	20.98	20.95	800,700
5/21/2026	-0.05 / -0.24%	21.55	21.55	21.15	21.15	21.21	21.15	390,100
5/20/2026	-0.20 / -0.93%	21.30	21.60	21.15	21.20	21.28	21.20	390,800
5/19/2026	+0.15 / +0.71%	21.70	21.85	21.40	21.40	21.70	21.40	668,300
5/18/2026	-0.10 / -0.47%	21.00	21.25	20.95	21.25	21.12	21.25	643,000
5/15/2026	+0.10 / +0.47%	21.40	21.50	21.25	21.35	21.33	21.35	563,100
5/14/2026	+0.10 / +0.47%	21.30	21.70	21.25	21.25	21.41	21.25	513,700
5/13/2026	-0.45 / -2.08%	21.60	21.60	21.00	21.15	21.14	21.15	1,102,500
5/12/2026	0.00 / 0.00%	21.60	21.75	21.60	21.60	21.62	21.60	434,800
5/11/2026	-0.65 / -2.92%	22.35	22.35	21.60	21.60	21.81	21.60	1,260,600
5/8/2026	-0.45 / -1.98%	22.70	22.70	22.25	22.25	22.42	22.25	696,800
5/7/2026	+0.20 / +0.89%	22.60	22.80	22.60	22.70	22.70	22.70	832,100
5/6/2026	+0.15 / +0.67%	22.40	22.60	22.40	22.50	22.48	22.50	519,500
5/5/2026	-0.30 / -1.32%	22.65	22.65	22.35	22.35	22.44	22.35	347,100
5/4/2026	+0.05 / +0.22%	22.90	22.90	22.60	22.65	22.72	22.65	519,300
4/29/2026	+0.20 / +0.89%	22.50	22.80	22.40	22.60	22.60	22.60	401,500
4/28/2026	-0.25 / -1.10%	22.65	22.75	22.40	22.40	22.57	22.40	403,500
4/24/2026	0.00 / 0.00%	22.60	22.75	22.55	22.65	22.65	22.65	307,900
4/23/2026	-0.15 / -0.66%	22.80	23.00	22.60	22.65	22.74	22.65	665,000
4/22/2026	+0.30 / +1.33%	22.30	23.00	22.30	22.80	22.83	22.80	619,600
4/21/2026	-0.25 / -1.10%	22.70	22.75	22.50	22.50	22.66	22.50	590,000
4/20/2026	-0.10 / -0.44%	22.90	22.90	22.75	22.75	22.81	22.75	714,900
4/17/2026	-0.25 / -1.08%	23.25	23.25	22.85	22.85	22.97	22.85	659,100
4/16/2026	+0.20 / +0.87%	23.00	23.35	23.00	23.10	23.20	23.10	889,700
4/15/2026	+0.55 / +2.46%	23.00	23.00	22.80	22.90	22.90	22.90	1,264,800
4/14/2026	+0.10 / +0.45%	22.50	22.50	22.30	22.35	22.37	22.35	638,500
4/13/2026	-0.25 / -1.11%	22.00	22.30	22.00	22.25	22.15	22.25	557,200
4/10/2026	+0.15 / +0.67%	22.45	22.60	22.40	22.50	22.48	22.50	746,500

<<Previous 30 days Next 8 days>>

HVN News

29/05	Vietnam Airlines announces HCM City–Phuket direct route
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