Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2017	-0.30 / -2.05%	14.50	14.60	14.30	14.30	14.44	8.23	629,207
1/11/2017	+0.20 / +1.39%	14.40	14.70	14.40	14.60	14.54	8.40	1,531,230
1/10/2017	+0.30 / +2.13%	14.10	14.50	14.00	14.40	14.22	8.28	2,054,601
1/9/2017	+0.10 / +0.71%	14.00	14.30	14.00	14.10	14.13	8.11	1,022,364
1/6/2017	-0.30 / -2.10%	14.40	14.40	14.00	14.00	14.22	8.05	899,517
1/5/2017	+0.30 / +2.14%	14.10	14.40	14.00	14.30	14.21	8.23	2,464,567
1/4/2017	+0.40 / +2.94%	13.60	14.20	13.60	14.00	13.95	8.05	2,535,494
1/3/2017	+0.10 / +0.74%	13.60	13.80	13.50	13.60	13.61	7.82	765,140
12/30/2016	-0.20 / -1.46%	13.70	13.80	13.50	13.50	13.58	7.77	804,420
12/29/2016	+0.10 / +0.74%	13.60	13.90	13.60	13.70	13.67	7.88	436,420
12/28/2016	-0.10 / -0.73%	13.70	13.90	13.60	13.60	13.74	7.82	563,880
12/27/2016	+0.10 / +0.74%	13.50	14.00	13.40	13.70	13.68	7.88	870,850
12/26/2016	+0.10 / +0.74%	13.50	13.60	13.30	13.60	13.49	7.82	630,256
12/23/2016	0.00 / 0.00%	13.50	13.50	13.30	13.50	13.41	7.77	1,454,310
12/22/2016	-0.30 / -2.17%	13.90	13.90	13.50	13.50	13.71	7.77	1,215,300
12/21/2016	-0.10 / -0.72%	13.90	14.10	13.80	13.80	13.90	7.94	1,078,751
12/20/2016	-0.30 / -2.11%	14.30	14.30	13.90	13.90	14.07	8.00	1,152,257
12/19/2016	+0.40 / +2.90%	13.90	14.40	13.90	14.20	14.13	8.17	2,137,283
12/16/2016	+0.20 / +1.47%	13.50	13.90	13.50	13.80	13.63	7.94	4,295,453
12/15/2016	-0.20 / -1.45%	13.80	13.90	13.50	13.60	13.65	7.82	1,227,886
12/14/2016	+0.40 / +2.99%	13.60	14.00	13.50	13.80	13.76	7.94	1,282,889
12/13/2016	+0.20 / +1.52%	13.20	13.60	13.00	13.40	13.42	7.71	1,268,075
12/12/2016	-1.20 / -8.33%	14.40	14.40	13.20	13.20	13.84	7.59	1,739,360
12/9/2016	-0.30 / -2.04%	14.80	14.90	14.30	14.40	14.55	8.28	969,290
12/8/2016	-0.20 / -1.34%	14.90	15.20	14.70	14.70	14.88	8.46	918,384
12/7/2016	-0.20 / -1.32%	15.20	15.20	14.90	14.90	15.08	8.57	824,820
12/6/2016	-0.20 / -1.31%	15.30	15.50	15.10	15.10	15.32	8.69	1,322,289
12/5/2016	-0.10 / -0.65%	15.30	15.40	15.20	15.30	15.34	8.80	785,380
12/2/2016	-0.10 / -0.65%	15.70	15.70	15.30	15.40	15.51	8.86	908,506
12/1/2016	+0.20 / +1.31%	15.30	16.10	15.20	15.50	15.59	8.92	1,627,651

<<Previous 30 days Next 30 days>>

VCG News

21/10	VCG: Establishing Vinaconex Capital One
09/09	VCG: Change in personnel
13/08	VCG: Resolution on the AGM 2024
02/08	VCG: Announcement of the change of listing
31/07	VCG: Decision on the change of listing