Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2017	-1.00 / -3.48%	28.70	29.00	27.70	27.70	28.36	16.58	3,046,950
12/4/2017	-0.10 / -0.35%	28.70	29.40	28.60	28.70	28.97	17.18	2,155,003
12/1/2017	+0.30 / +1.05%	28.60	28.80	27.70	28.80	28.34	17.24	3,153,581
11/30/2017	0.00 / 0.00%	28.80	29.00	28.10	28.50	28.50	17.06	2,126,910
11/29/2017	+2.10 / +7.95%	26.50	28.50	26.50	28.50	27.82	17.06	4,133,642
11/28/2017	-0.50 / -1.86%	27.00	27.00	26.10	26.40	26.43	15.80	5,629,965
11/27/2017	+0.20 / +0.75%	26.60	27.20	26.50	26.90	26.80	16.10	2,476,728
11/24/2017	+0.20 / +0.75%	26.60	26.90	26.20	26.70	26.50	15.98	2,022,694
11/23/2017	+0.70 / +2.71%	25.50	26.90	25.50	26.50	26.39	15.86	5,121,285
11/22/2017	+0.60 / +2.38%	25.20	25.80	25.20	25.80	25.47	15.44	2,992,962
11/21/2017	+0.20 / +0.80%	25.10	25.90	25.10	25.20	25.45	15.08	3,879,997
11/20/2017	-0.20 / -0.79%	25.20	25.50	24.80	25.00	25.16	14.96	2,850,126
11/17/2017	-0.40 / -1.56%	26.00	26.50	25.10	25.20	25.73	15.08	4,725,038
11/16/2017	+0.80 / +3.23%	24.80	26.50	24.70	25.60	25.45	15.32	5,128,006
11/15/2017	0.00 / 0.00%	24.90	25.10	24.40	24.80	24.88	14.84	2,683,000
11/14/2017	+0.10 / +0.40%	24.70	25.40	24.40	24.80	24.82	14.84	4,274,897
11/13/2017	+1.90 / +8.33%	22.90	25.00	22.80	24.70	24.02	14.78	8,471,488
11/10/2017	-0.20 / -0.87%	22.70	23.20	22.70	22.80	22.88	13.65	2,204,204
11/9/2017	+1.10 / +5.02%	22.00	23.50	22.00	23.00	22.72	13.77	4,654,172
11/8/2017	+0.30 / +1.39%	21.40	22.20	21.40	21.90	21.87	13.11	2,049,095
11/7/2017	0.00 / 0.00%	21.60	21.70	21.50	21.60	21.60	12.93	925,470
11/6/2017	+0.20 / +0.93%	21.60	21.70	21.40	21.60	21.53	12.93	1,174,916
11/3/2017	-0.10 / -0.47%	21.20	21.50	20.60	21.40	21.06	12.81	2,921,720
11/2/2017	-0.10 / -0.46%	21.60	21.70	21.30	21.50	21.53	12.87	3,259,464
11/1/2017	+0.20 / +0.93%	21.50	21.80	21.40	21.60	21.61	12.93	1,514,348
10/31/2017	-0.10 / -0.47%	21.50	21.60	21.40	21.40	21.47	12.81	1,258,510
10/30/2017	0.00 / 0.00%	21.70	22.00	21.50	21.50	21.75	12.87	2,664,576
10/27/2017	0.00 / 0.00%	21.50	21.70	21.30	21.50	21.50	12.87	1,865,124
10/26/2017	+0.20 / +0.94%	21.50	21.90	21.40	21.50	21.66	12.87	2,805,070
10/25/2017	0.00 / 0.00%	21.30	21.50	21.30	21.30	21.34	12.75	892,751

<<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