Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2023	-0.20 / -1.65%	12.10	12.15	11.85	11.90	12.01	11.90	637,000
9/25/2023	-0.30 / -2.42%	12.40	12.65	12.10	12.10	12.31	12.10	3,215,400
9/22/2023	-0.20 / -1.59%	12.60	12.60	12.10	12.40	12.35	12.40	1,609,000
9/21/2023	-0.15 / -1.18%	12.75	12.90	12.50	12.60	12.64	12.60	2,790,000
9/20/2023	+0.10 / +0.79%	12.60	12.85	12.60	12.75	12.74	12.75	1,113,400
9/19/2023	-0.10 / -0.78%	12.75	12.75	12.15	12.65	12.64	12.65	2,522,800
9/18/2023	-0.10 / -0.78%	12.85	12.85	12.65	12.75	12.73	12.75	1,071,900
9/15/2023	+0.15 / +1.18%	12.70	12.85	12.55	12.85	12.74	12.85	2,689,200
9/14/2023	-0.20 / -1.55%	12.90	12.95	12.45	12.70	12.69	12.70	1,662,500
9/13/2023	-0.15 / -1.15%	13.20	13.25	12.80	12.90	12.94	12.90	3,399,200
9/12/2023	-0.30 / -2.25%	13.40	13.50	12.45	13.05	13.01	13.05	3,065,800
9/11/2023	+0.05 / +0.38%	13.60	13.90	13.35	13.35	13.52	13.35	4,186,300
9/8/2023	+0.05 / +0.38%	13.25	13.50	13.25	13.30	13.35	13.30	1,606,000
9/7/2023	-0.10 / -0.75%	13.30	13.40	13.20	13.25	13.29	13.25	3,379,000
9/6/2023	-0.15 / -1.11%	13.50	13.60	13.20	13.35	13.37	13.35	1,290,000
9/5/2023	+0.50 / +3.85%	13.00	13.70	12.80	13.50	13.35	13.50	3,879,700
8/31/2023	+0.15 / +1.17%	12.85	13.10	12.80	13.00	13.01	13.00	1,221,700
8/30/2023	+0.05 / +0.39%	12.95	12.95	12.70	12.85	12.81	12.85	1,639,900
8/29/2023	-0.10 / -0.78%	12.90	12.90	12.70	12.80	12.83	12.80	1,519,700
8/28/2023	+0.35 / +2.79%	12.55	13.00	12.55	12.90	12.83	12.90	1,883,700
8/25/2023	-0.10 / -0.79%	12.30	12.65	12.15	12.55	12.58	12.55	1,349,500
8/24/2023	+0.15 / +1.20%	12.50	12.70	12.45	12.65	12.57	12.65	1,781,800
8/23/2023	-0.35 / -2.72%	12.65	12.85	12.25	12.50	12.57	12.50	1,176,200
8/22/2023	+0.35 / +2.80%	12.50	12.85	12.20	12.85	12.48	12.85	2,841,500
8/21/2023	+0.20 / +1.63%	12.20	12.60	12.20	12.50	12.50	12.50	883,600
8/18/2023	-0.90 / -6.82%	13.00	13.15	12.30	12.30	12.67	12.30	3,356,600
8/17/2023	-0.25 / -1.86%	13.45	13.45	13.15	13.20	13.30	13.20	2,237,600
8/16/2023	0.00 / 0.00%	13.45	13.75	13.40	13.45	13.55	13.45	2,571,100
8/15/2023	-0.05 / -0.37%	13.50	13.65	13.40	13.45	13.47	13.45	1,800,200
8/14/2023	+0.20 / +1.50%	13.30	13.80	13.30	13.50	13.54	13.50	2,001,100

<<Previous 30 days Next 30 days>>

HVN News

11/06	HVN: Report affiliated person trade
31/05	HVN: Holding 2024 AGM
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