Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/8/2019	+0.20 / +0.74%	27.20	27.30	27.10	27.30	27.17	18.12	427,500
11/7/2019	-0.20 / -0.73%	27.30	27.40	27.10	27.10	27.19	17.98	317,700
11/6/2019	+0.30 / +1.11%	27.00	27.60	26.80	27.30	27.24	18.12	604,700
11/5/2019	+0.20 / +0.75%	26.70	27.00	26.60	27.00	26.83	17.92	561,900
11/4/2019	0.00 / 0.00%	27.00	27.00	26.50	26.80	26.63	17.79	619,900
11/1/2019	-0.20 / -0.74%	27.20	27.40	26.80	26.80	27.18	17.79	639,500
10/31/2019	+0.40 / +1.50%	26.70	27.10	26.70	27.00	26.88	17.92	611,300
10/30/2019	0.00 / 0.00%	26.50	26.60	26.50	26.60	26.54	17.65	366,200
10/29/2019	0.00 / 0.00%	26.50	26.60	26.40	26.60	26.52	17.65	285,400
10/28/2019	0.00 / 0.00%	26.50	26.60	26.40	26.60	26.51	17.65	293,700
10/25/2019	0.00 / 0.00%	26.50	26.60	26.40	26.60	26.51	17.65	689,700
10/24/2019	+0.10 / +0.38%	26.50	26.60	26.50	26.60	26.51	17.65	332,300

<<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