Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2013	-0.50 / -4.90%	10.10	10.30	9.40	9.70	9.82	4.91	1,857,000
1/21/2013	-0.30 / -2.86%	10.20	10.60	9.80	10.20	10.25	5.16	1,618,500
1/18/2013	-0.50 / -4.55%	10.20	11.10	10.20	10.50	10.63	5.31	2,082,517
1/17/2013	+1.00 / +10.00%	9.90	11.00	9.70	11.00	10.65	5.57	4,244,700
1/16/2013	+0.10 / +1.01%	9.90	10.50	9.80	10.00	10.04	5.06	2,031,378
1/15/2013	+0.70 / +7.61%	9.20	10.00	9.20	9.90	9.57	5.01	3,145,188
1/14/2013	0.00 / 0.00%	9.20	9.40	8.90	9.20	9.15	4.66	1,097,517
1/11/2013	+0.20 / +2.22%	9.20	9.60	9.00	9.20	9.27	4.66	2,030,124
1/10/2013	+0.50 / +5.88%	8.50	9.00	8.40	9.00	8.68	4.56	981,566
1/9/2013	-0.60 / -6.59%	9.10	9.40	8.50	8.50	8.93	4.30	2,309,717
1/8/2013	+0.30 / +3.41%	8.80	9.40	8.60	9.10	9.02	4.61	2,060,984
1/7/2013	-0.40 / -4.35%	9.20	9.30	8.80	8.80	9.02	4.45	1,945,651
1/4/2013	+0.60 / +6.98%	8.70	9.30	8.40	9.20	8.86	4.66	1,636,171
1/3/2013	-0.40 / -4.44%	9.00	9.10	8.50	8.60	8.77	4.35	2,248,810
1/2/2013	+0.50 / +5.88%	8.60	9.00	8.50	9.00	8.90	4.56	1,789,535
12/28/2012	+0.30 / +3.66%	8.10	8.50	8.00	8.50	8.21	4.30	1,610,000
12/27/2012	0.00 / 0.00%	8.20	8.60	8.10	8.20	8.34	4.15	2,022,500
12/26/2012	+0.50 / +6.49%	7.70	8.20	7.60	8.20	7.91	4.15	1,531,400
12/25/2012	+0.20 / +2.67%	7.70	7.90	7.60	7.70	7.75	3.90	2,264,400
12/24/2012	+0.40 / +5.63%	7.20	7.50	7.10	7.50	7.41	3.80	1,715,002
12/21/2012	0.00 / 0.00%	7.10	7.30	7.00	7.10	7.11	3.59	1,343,100
12/20/2012	-0.30 / -4.05%	7.40	7.60	7.10	7.10	7.44	3.59	1,612,400
12/19/2012	+0.40 / +5.71%	7.10	7.40	7.10	7.40	7.32	3.75	2,206,400
12/18/2012	-0.30 / -4.11%	7.30	7.30	6.90	7.00	7.08	3.54	999,674
12/17/2012	+0.10 / +1.39%	7.20	7.40	7.00	7.30	7.20	3.69	1,536,861
12/14/2012	-0.10 / -1.37%	7.30	7.40	7.20	7.20	7.27	3.64	1,115,758
12/13/2012	-0.20 / -2.67%	7.50	7.60	7.20	7.30	7.42	3.69	882,300
12/12/2012	+0.40 / +5.63%	7.20	7.50	7.00	7.50	7.34	3.80	1,145,128
12/11/2012	+0.20 / +2.90%	7.00	7.20	6.90	7.10	7.10	3.59	1,003,300
12/10/2012	+0.40 / +6.15%	6.50	6.90	6.50	6.90	6.81	3.49	1,568,677

<<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