Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	-0.70 / -1.51%	46.45	46.80	45.60	45.60	46.17	32.18	2,242,500
11/23/2021	0.00 / 0.00%	45.90	46.50	45.50	46.30	45.90	32.67	4,595,500
11/22/2021	-2.20 / -4.54%	48.55	48.55	45.50	46.30	46.60	32.67	2,867,900
11/19/2021	-0.75 / -1.52%	49.40	49.70	45.85	48.50	48.72	34.23	4,772,500
11/18/2021	+1.60 / +3.36%	47.80	50.60	47.75	49.25	49.43	34.76	6,051,900
11/17/2021	-0.35 / -0.73%	48.00	48.40	47.30	47.65	47.81	33.63	2,796,700
11/16/2021	+2.20 / +4.80%	45.80	49.00	45.00	48.00	47.93	33.87	6,398,400
11/15/2021	+0.60 / +1.33%	45.60	46.40	45.40	45.80	45.89	32.32	3,570,000
11/12/2021	+1.00 / +2.26%	44.25	45.60	44.25	45.20	44.69	31.90	5,218,900
11/11/2021	+1.45 / +3.39%	42.85	45.10	42.80	44.20	44.21	31.19	1,983,100
11/10/2021	+0.15 / +0.35%	42.50	43.20	42.25	42.75	42.74	30.17	812,300
11/9/2021	-0.10 / -0.23%	42.80	42.90	42.20	42.60	42.56	30.06	2,052,000
11/8/2021	+0.70 / +1.67%	41.95	43.00	41.60	42.70	42.31	30.13	1,949,700
11/5/2021	-0.50 / -1.18%	42.00	42.60	41.00	42.00	41.67	29.64	903,000
11/4/2021	-0.40 / -0.93%	41.75	42.90	41.75	42.50	42.01	29.99	981,500
11/3/2021	-0.85 / -1.94%	43.80	43.80	42.40	42.90	43.32	30.27	952,400
11/2/2021	+2.15 / +5.17%	41.50	43.90	41.50	43.75	43.16	30.87	2,079,500
11/1/2021	0.00 / 0.00%	41.55	41.90	41.40	41.60	41.58	29.36	393,400
10/29/2021	+0.10 / +0.24%	41.70	41.80	41.20	41.60	41.54	29.36	2,062,900
10/28/2021	+1.40 / +3.49%	40.00	42.20	39.50	41.50	40.89	29.29	651,300
10/27/2021	+0.10 / +0.25%	40.20	40.20	39.30	40.10	39.87	28.30	294,000
10/26/2021	-0.10 / -0.25%	40.15	40.30	39.90	40.00	40.00	28.23	1,178,600
10/25/2021	+0.50 / +1.26%	39.95	40.40	39.90	40.10	40.07	28.30	2,137,600
10/22/2021	-0.40 / -1.00%	39.30	40.00	39.30	39.60	39.85	27.95	363,200
10/21/2021	0.00 / 0.00%	40.00	40.30	39.95	40.00	40.05	28.23	1,877,400
10/20/2021	0.00 / 0.00%	39.90	40.30	39.70	40.00	40.00	28.23	2,401,200
10/19/2021	-0.20 / -0.50%	40.20	40.30	39.95	40.00	40.07	28.23	366,000
10/18/2021	0.00 / 0.00%	40.30	40.60	40.00	40.20	40.21	28.37	403,700
10/15/2021	-0.10 / -0.25%	40.50	40.50	40.00	40.20	40.17	28.37	1,178,600
10/14/2021	0.00 / 0.00%	40.30	40.60	40.00	40.30	40.27	28.44	413,800

<<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