Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2024	-0.35 / -1.39%	25.10	25.15	24.60	24.75	24.96	22.10	9,260,800
1/3/2024	+0.70 / +2.87%	24.30	25.45	24.25	25.10	25.04	22.41	12,280,600
1/2/2024	-0.30 / -1.21%	25.00	25.00	24.35	24.40	24.61	21.79	5,758,900
12/29/2023	+0.20 / +0.82%	24.50	24.80	24.50	24.70	24.66	22.05	6,734,200
12/28/2023	+0.05 / +0.20%	24.45	24.60	24.40	24.50	24.48	21.88	4,647,600
12/27/2023	-0.15 / -0.61%	24.75	24.80	24.45	24.45	24.60	21.83	5,583,100
12/26/2023	+0.10 / +0.41%	24.60	25.00	24.55	24.60	24.75	21.96	8,193,200
12/25/2023	+0.40 / +1.66%	24.15	24.50	24.10	24.50	24.36	21.88	4,864,100
12/22/2023	+0.05 / +0.21%	24.15	24.30	23.80	24.10	24.08	21.52	4,149,600
12/21/2023	-0.15 / -0.62%	24.00	24.20	23.90	24.05	24.04	21.47	3,524,200
12/20/2023	+0.40 / +1.68%	23.85	24.20	23.80	24.20	23.97	21.61	4,186,500
12/19/2023	+0.45 / +1.93%	23.50	23.80	23.25	23.80	23.48	21.25	4,646,500
12/18/2023	-0.35 / -1.48%	23.70	23.85	23.35	23.35	23.56	20.85	6,231,200
12/15/2023	-0.30 / -1.25%	24.20	24.30	23.55	23.70	23.92	21.16	10,472,000
12/14/2023	-0.60 / -2.44%	24.90	24.95	23.90	24.00	24.33	21.43	9,251,200
12/13/2023	+0.20 / +0.82%	24.70	25.30	24.35	24.60	24.94	21.96	17,502,000
12/12/2023	0.00 / 0.00%	24.55	24.65	24.30	24.40	24.42	21.79	4,281,700
12/11/2023	+0.20 / +0.83%	24.55	24.55	24.05	24.40	24.32	21.79	5,778,200
12/8/2023	-0.30 / -1.22%	24.50	24.65	24.05	24.20	24.40	21.61	6,440,400
12/7/2023	-0.30 / -1.21%	24.90	24.90	23.50	24.50	24.26	21.88	17,717,600
12/6/2023	+0.30 / +1.22%	24.60	24.90	24.45	24.80	24.66	22.14	7,038,600
12/5/2023	+0.25 / +1.03%	24.40	24.70	24.35	24.50	24.50	21.88	11,721,200
12/4/2023	+1.55 / +6.83%	23.20	24.25	23.20	24.25	23.85	21.65	15,139,000
12/1/2023	0.00 / 0.00%	22.95	22.95	22.40	22.70	22.71	20.27	4,848,100
11/30/2023	-0.25 / -1.09%	23.00	23.35	22.70	22.70	23.02	20.27	5,609,801
11/29/2023	+0.30 / +1.32%	23.00	23.00	22.70	22.95	22.84	20.49	4,506,500
11/28/2023	+0.55 / +2.49%	22.15	22.70	22.10	22.65	22.43	20.22	6,223,000
11/27/2023	-0.55 / -2.43%	22.65	22.95	22.10	22.10	22.58	19.73	4,647,200
11/24/2023	+0.25 / +1.12%	22.80	22.80	21.60	22.65	22.34	20.22	9,679,000
11/23/2023	-1.60 / -6.67%	24.05	24.25	22.40	22.40	23.61	20.00	12,261,600

<<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