Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2023	-0.90 / -4.02%	22.45	22.50	21.45	21.50	21.95	19.20	10,375,200
10/18/2023	-0.85 / -3.66%	23.60	23.65	21.65	22.40	22.65	20.00	14,952,800
10/17/2023	-1.75 / -7.00%	25.30	25.40	23.25	23.25	24.56	20.76	8,456,900
10/16/2023	-0.60 / -2.34%	25.70	25.80	25.00	25.00	25.43	22.32	7,162,000
10/13/2023	-0.15 / -0.58%	25.35	25.90	25.00	25.60	25.38	22.86	7,926,900
10/12/2023	-0.05 / -0.19%	25.90	26.10	25.50	25.75	25.80	22.99	7,909,500
10/11/2023	+0.75 / +2.99%	25.20	25.80	25.10	25.80	25.49	23.04	8,003,900
10/10/2023	-0.40 / -1.57%	25.85	25.90	25.05	25.05	25.48	22.37	9,082,100
10/9/2023	-0.05 / -0.20%	25.40	25.65	25.05	25.45	25.38	22.72	8,490,500
10/6/2023	+1.15 / +4.72%	24.70	25.50	24.55	25.50	24.99	22.77	11,019,800
10/5/2023	+0.15 / +0.62%	24.50	24.80	24.15	24.35	24.48	21.74	8,681,400
10/4/2023	+0.75 / +3.20%	23.30	24.50	23.20	24.20	24.16	21.61	11,413,900
10/3/2023	-1.40 / -5.63%	24.30	24.95	23.30	23.45	24.09	20.94	13,774,001
10/2/2023	+0.70 / +2.90%	24.25	25.10	24.05	24.85	24.75	22.19	6,953,405
9/29/2023	+0.20 / +0.84%	24.45	24.50	23.90	24.15	24.23	21.56	8,850,904
9/28/2023	-0.05 / -0.21%	24.00	24.20	23.30	23.95	23.73	21.38	10,498,001
9/27/2023	+1.00 / +4.35%	22.95	24.00	22.75	24.00	23.27	21.43	11,736,704
9/26/2023	-0.65 / -2.75%	23.35	24.45	23.00	23.00	23.75	20.54	13,189,706
9/25/2023	-1.75 / -6.89%	25.40	25.90	23.65	23.65	24.66	21.12	14,738,012
9/22/2023	-1.75 / -6.45%	26.50	26.85	25.25	25.40	25.94	22.68	14,881,405
9/21/2023	-0.55 / -1.99%	27.75	28.20	27.15	27.15	27.75	24.24	13,921,410
9/20/2023	+0.55 / +2.03%	27.20	27.85	27.15	27.70	27.47	24.73	7,678,511
9/19/2023	+0.45 / +1.69%	26.90	27.15	26.10	27.15	26.66	24.24	12,184,300
9/18/2023	-0.60 / -2.20%	27.00	27.45	26.70	26.70	27.01	23.84	11,012,600
9/15/2023	-0.55 / -1.97%	27.95	28.20	27.05	27.30	27.49	24.38	17,421,200
9/14/2023	-0.95 / -3.30%	28.75	29.00	27.85	27.85	28.24	24.87	14,126,200
9/13/2023	0.00 / 0.00%	28.90	29.50	28.40	28.80	29.09	25.71	20,181,200
9/12/2023	+0.70 / +2.49%	28.30	28.90	27.70	28.80	28.27	25.71	12,300,600
9/11/2023	-1.30 / -4.42%	29.55	29.65	28.10	28.10	28.79	25.09	19,755,200
9/8/2023	+0.75 / +2.62%	28.50	29.40	28.40	29.40	28.76	26.25	19,457,902

<<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