Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2019	+0.20 / +0.74%	26.90	27.20	26.90	27.10	27.00	17.98	4,295,700
12/19/2019	0.00 / 0.00%	26.80	26.90	26.70	26.90	26.78	17.85	2,803,600
12/18/2019	0.00 / 0.00%	26.80	26.90	26.40	26.90	26.73	17.85	360,500
12/17/2019	0.00 / 0.00%	27.10	27.10	26.70	26.90	26.90	17.85	205,000
12/16/2019	0.00 / 0.00%	26.70	26.90	26.00	26.90	26.80	17.85	120,100
12/13/2019	-0.20 / -0.74%	27.00	27.10	26.90	26.90	26.94	17.85	201,500
12/12/2019	-0.10 / -0.37%	27.00	27.40	27.00	27.10	27.20	17.98	290,100
12/11/2019	0.00 / 0.00%	27.20	27.20	27.10	27.20	27.20	18.05	105,500
12/10/2019	+0.10 / +0.37%	27.10	27.50	27.00	27.20	27.15	18.05	258,500
12/9/2019	0.00 / 0.00%	27.00	27.10	27.00	27.10	27.01	17.98	121,500
12/6/2019	0.00 / 0.00%	27.10	27.10	26.80	27.10	26.95	17.98	176,900
12/5/2019	0.00 / 0.00%	26.90	27.10	26.80	27.10	26.98	17.98	243,200
12/4/2019	0.00 / 0.00%	26.90	27.10	26.80	27.10	26.94	17.98	490,000
12/3/2019	0.00 / 0.00%	27.00	27.10	26.80	27.10	27.00	17.98	3,390,100
12/2/2019	0.00 / 0.00%	27.00	27.10	26.80	27.10	27.04	17.98	206,200
11/29/2019	-0.10 / -0.37%	27.20	27.20	27.00	27.10	27.07	17.98	203,000
11/28/2019	0.00 / 0.00%	27.50	27.50	27.10	27.20	27.19	18.05	200,400
11/27/2019	0.00 / 0.00%	27.20	27.20	27.00	27.20	27.14	18.05	306,700
11/26/2019	-0.10 / -0.37%	27.10	27.20	27.10	27.20	27.18	18.05	178,200
11/25/2019	0.00 / 0.00%	27.00	27.30	27.00	27.30	27.23	18.12	428,400
11/22/2019	0.00 / 0.00%	27.30	27.30	27.10	27.30	27.29	18.12	764,000
11/21/2019	0.00 / 0.00%	27.10	27.30	27.10	27.30	27.27	18.12	555,600
11/20/2019	0.00 / 0.00%	27.30	27.30	27.10	27.30	27.24	18.12	206,800
11/19/2019	-0.10 / -0.36%	27.40	27.40	27.00	27.30	27.24	18.12	341,100
11/18/2019	0.00 / 0.00%	27.40	27.40	27.10	27.40	27.30	18.18	235,300
11/15/2019	+0.10 / +0.37%	27.20	27.40	26.90	27.40	27.27	18.18	375,900
11/14/2019	0.00 / 0.00%	26.00	27.30	26.00	27.30	27.20	18.12	503,400
11/13/2019	0.00 / 0.00%	27.20	27.30	27.00	27.30	27.19	18.12	441,000
11/12/2019	+0.20 / +0.74%	26.90	27.30	26.90	27.30	27.04	18.12	307,900
11/11/2019	-0.20 / -0.73%	27.50	27.50	26.30	27.10	27.10	17.98	263,500

<<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