Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2021	-0.50 / -1.23%	40.60	40.60	39.90	40.10	40.11	28.30	1,016,600
10/11/2021	-0.10 / -0.25%	40.55	40.80	40.45	40.60	40.56	28.65	561,300
10/8/2021	+0.10 / +0.25%	40.90	40.90	40.50	40.70	40.62	28.72	373,000
10/7/2021	+0.20 / +0.50%	40.50	41.00	40.40	40.60	40.73	28.65	949,500
10/6/2021	-0.10 / -0.25%	40.60	40.60	40.25	40.40	40.40	28.51	401,500
10/5/2021	0.00 / 0.00%	40.50	40.80	40.20	40.50	40.40	28.58	428,900
10/4/2021	0.00 / 0.00%	40.00	40.50	40.00	40.50	40.20	28.58	3,458,400
10/1/2021	-0.10 / -0.25%	40.80	40.80	40.30	40.50	40.48	28.58	615,871
9/30/2021	+0.20 / +0.50%	40.70	40.80	40.40	40.60	40.56	28.65	1,164,400
9/29/2021	-0.20 / -0.49%	40.60	40.80	40.20	40.40	40.46	28.51	4,708,600
9/28/2021	0.00 / 0.00%	40.60	41.00	40.20	40.60	40.43	28.65	768,300
9/27/2021	-0.80 / -1.93%	41.00	41.40	40.45	40.60	40.85	28.65	1,067,000
9/24/2021	-0.20 / -0.48%	41.80	41.80	40.95	41.40	41.27	29.22	6,054,400
9/23/2021	-0.10 / -0.24%	41.40	41.80	41.40	41.60	41.56	29.36	803,000
9/22/2021	+0.40 / +0.97%	41.60	41.90	41.30	41.70	41.60	29.43	3,258,200
9/21/2021	+0.10 / +0.24%	41.45	41.45	41.00	41.30	41.19	29.15	505,500
9/20/2021	+0.35 / +0.83%	42.05	43.00	41.80	42.40	42.17	29.07	4,216,900
9/17/2021	-0.05 / -0.12%	42.50	42.50	41.80	42.05	42.05	28.83	752,400
9/16/2021	+0.30 / +0.72%	42.20	42.30	41.65	42.10	41.91	28.87	4,020,700
9/15/2021	-0.60 / -1.42%	41.30	42.30	41.30	41.80	41.98	28.66	7,022,000
9/14/2021	-0.10 / -0.24%	42.95	42.95	41.20	42.40	41.86	29.07	755,300
9/13/2021	-0.30 / -0.70%	42.90	43.30	42.50	42.50	42.86	29.14	2,574,000
9/10/2021	0.00 / 0.00%	43.00	43.50	42.80	42.80	43.14	29.35	7,269,500
9/9/2021	-0.30 / -0.70%	43.00	43.10	42.60	42.80	42.89	29.35	11,894,200
9/8/2021	0.00 / 0.00%	43.10	43.50	42.85	43.10	43.06	29.55	445,900
9/7/2021	+0.10 / +0.23%	42.80	43.20	42.80	43.10	42.99	29.55	739,600
9/6/2021	+0.10 / +0.23%	42.70	43.30	42.50	43.00	42.95	29.49	6,798,400
9/1/2021	-0.50 / -1.15%	43.40	43.70	42.60	42.90	43.26	29.42	531,200
8/31/2021	+0.80 / +1.88%	42.60	43.50	42.10	43.40	43.17	29.76	847,100
8/30/2021	+0.20 / +0.47%	43.00	43.20	42.40	42.60	42.69	29.21	473,300

<<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