Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2021	+0.05 / +0.10%	47.80	47.85	47.20	47.85	47.71	32.81	1,202,700
1/22/2021	+0.80 / +1.70%	47.10	48.60	46.90	47.80	47.83	32.78	2,734,000
1/21/2021	+0.10 / +0.21%	46.50	47.00	46.00	47.00	46.87	32.23	823,000
1/20/2021	+0.10 / +0.21%	46.70	46.90	45.20	46.90	46.63	32.16	819,900
1/19/2021	-0.15 / -0.32%	46.95	46.95	43.70	46.80	45.52	32.09	2,510,500
1/18/2021	+0.05 / +0.11%	46.80	47.00	46.00	46.95	46.69	32.19	1,194,200
1/15/2021	0.00 / 0.00%	46.40	47.00	46.40	46.90	46.87	32.16	801,700
1/14/2021	0.00 / 0.00%	46.70	47.00	46.00	46.90	46.78	32.16	624,100
1/13/2021	-0.05 / -0.11%	47.00	47.10	46.50	46.90	46.95	32.16	820,300
1/12/2021	-0.25 / -0.53%	47.20	47.20	46.20	46.95	46.94	32.19	581,500
1/11/2021	+0.35 / +0.75%	47.00	47.50	46.90	47.20	46.97	32.37	902,400
1/8/2021	+0.70 / +1.48%	47.50	48.35	47.50	48.05	48.04	32.13	1,032,300
1/7/2021	0.00 / 0.00%	47.35	47.40	46.70	47.35	47.14	31.66	413,600
1/6/2021	0.00 / 0.00%	47.35	47.50	46.00	47.35	47.03	31.66	1,308,700
1/5/2021	+0.35 / +0.74%	46.80	47.60	46.70	47.35	47.25	31.66	707,600
1/4/2021	+0.90 / +1.95%	46.80	47.00	46.40	47.00	46.86	31.42	1,095,900
12/31/2020	+0.70 / +1.54%	45.55	46.50	45.20	46.10	45.98	30.82	1,359,710
12/30/2020	+0.30 / +0.67%	45.70	45.70	45.20	45.40	45.40	30.35	958,650
12/29/2020	+3.33 / +7.97%	44.90	45.20	44.20	45.10	44.83	30.15	1,013,820
12/21/2020	+0.30 / +0.68%	44.00	45.50	43.80	44.10	44.53	29.49	962,100
12/18/2020	+0.30 / +0.69%	44.00	44.30	43.50	43.80	43.91	29.28	1,826,300
12/17/2020	+0.80 / +1.87%	42.70	44.00	42.50	43.50	43.21	29.08	455,200
12/16/2020	+1.20 / +2.89%	41.50	43.80	41.50	42.70	42.72	28.55	681,800
12/15/2020	-0.10 / -0.24%	41.50	41.70	41.30	41.50	41.48	27.75	759,100
12/14/2020	+1.10 / +2.72%	40.50	41.80	38.90	41.60	41.01	27.81	8,552,300
12/11/2020	0.00 / 0.00%	40.50	40.90	40.30	40.50	40.52	27.08	120,100
12/10/2020	-0.80 / -1.94%	41.30	41.40	40.50	40.50	40.93	27.08	79,400
12/9/2020	+0.70 / +1.72%	40.70	42.00	40.60	41.30	41.21	27.61	376,700
12/8/2020	+0.10 / +0.25%	40.30	40.70	40.00	40.60	40.31	27.15	479,000
12/7/2020	-1.00 / -2.41%	41.50	41.50	40.50	40.50	40.94	27.08	297,900

<<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