Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2018	+0.90 / +4.37%	22.60	22.60	20.30	21.50	21.47	13.70	5,604,000
12/4/2018	+1.40 / +7.29%	21.10	21.10	19.40	20.60	20.35	13.13	5,275,100
12/3/2018	+0.70 / +3.78%	20.30	20.30	19.00	19.20	19.18	12.24	4,167,205
11/30/2018	-0.30 / -1.60%	20.60	20.60	18.50	18.50	18.82	11.79	4,511,800
11/29/2018	+0.20 / +1.08%	18.80	18.90	18.70	18.80	18.79	11.98	1,478,300
11/28/2018	+0.10 / +0.54%	18.50	18.90	18.40	18.60	18.64	11.86	2,695,500
11/27/2018	0.00 / 0.00%	18.80	19.40	18.50	18.50	18.96	11.79	2,303,800
11/26/2018	-1.80 / -8.87%	20.50	21.50	18.50	18.50	20.62	11.79	3,784,200
11/23/2018	+1.80 / +9.73%	20.00	20.30	18.80	20.30	19.69	12.94	7,477,300
11/22/2018	0.00 / 0.00%	18.90	18.90	18.30	18.50	18.46	11.79	1,674,100
11/21/2018	+0.20 / +1.09%	18.20	18.90	18.00	18.50	18.48	11.79	3,892,100
11/20/2018	+0.20 / +1.10%	18.00	18.30	17.80	18.30	18.16	11.66	1,141,000
11/19/2018	-0.10 / -0.55%	20.00	20.00	18.00	18.10	18.27	11.54	1,322,400
11/16/2018	+1.00 / +5.81%	18.10	18.90	17.80	18.20	18.08	11.60	1,608,100
11/15/2018	-1.20 / -6.52%	18.60	18.80	16.70	17.20	17.53	10.96	7,502,850
11/14/2018	0.00 / 0.00%	18.00	18.60	18.00	18.40	18.47	11.73	1,538,700
11/13/2018	-0.40 / -2.13%	19.00	19.00	18.10	18.40	18.50	11.73	1,999,300
11/12/2018	0.00 / 0.00%	18.50	19.30	17.50	18.80	18.75	11.98	798,300
11/9/2018	-0.50 / -2.59%	19.40	19.50	18.80	18.80	19.07	11.98	841,600
11/8/2018	+0.20 / +1.05%	19.40	19.60	19.30	19.30	19.40	12.30	881,300
11/7/2018	+0.10 / +0.53%	19.00	19.50	19.00	19.10	19.27	12.17	1,155,200
11/6/2018	+0.60 / +3.26%	18.50	19.60	18.50	19.00	19.07	12.11	1,651,600
11/5/2018	0.00 / 0.00%	20.20	20.20	18.30	18.40	18.34	11.73	861,844
11/2/2018	-0.10 / -0.54%	18.80	18.80	18.40	18.40	18.52	11.73	846,800
11/1/2018	0.00 / 0.00%	18.70	18.90	18.30	18.50	18.62	11.79	521,200
10/31/2018	+0.30 / +1.65%	18.30	18.70	18.20	18.50	18.52	11.79	852,700
10/30/2018	+0.40 / +2.25%	17.90	18.50	17.60	18.20	18.29	11.60	1,790,520
10/29/2018	-0.80 / -4.30%	18.50	18.60	17.80	17.80	18.32	11.35	1,220,900
10/26/2018	-0.20 / -1.06%	18.90	19.20	18.60	18.60	18.83	11.86	1,503,900
10/25/2018	+0.20 / +1.08%	18.60	19.40	18.10	18.80	18.74	11.98	1,428,489

<<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