Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2020	+0.70 / +1.72%	40.70	42.00	40.60	41.30	41.21	27.61	376,700
12/8/2020	+0.10 / +0.25%	40.30	40.70	40.00	40.60	40.31	27.15	479,000
12/7/2020	-1.00 / -2.41%	41.50	41.50	40.50	40.50	40.94	27.08	297,900
12/4/2020	-0.20 / -0.48%	41.90	42.00	41.40	41.50	41.50	27.75	144,500
12/3/2020	-0.20 / -0.48%	42.00	42.00	41.60	41.70	41.79	27.88	106,900
12/2/2020	+0.20 / +0.48%	41.90	42.00	41.50	41.90	41.67	28.01	2,427,325
12/1/2020	0.00 / 0.00%	41.70	42.00	41.10	41.70	41.68	27.88	3,608,700
11/30/2020	-0.50 / -1.18%	42.60	42.60	41.70	41.70	41.90	27.88	5,829,905
11/27/2020	-0.30 / -0.71%	42.50	42.50	42.00	42.20	42.01	28.21	1,945,200
11/26/2020	+0.10 / +0.24%	42.40	42.50	41.70	42.50	42.12	28.42	2,166,200
11/25/2020	+0.30 / +0.71%	42.10	42.60	41.70	42.40	42.38	28.35	1,510,400
11/24/2020	-0.70 / -1.64%	42.90	43.00	41.70	42.10	42.50	28.15	2,337,211
11/23/2020	+1.60 / +3.88%	41.50	43.00	41.50	42.80	42.67	28.62	2,001,600
11/20/2020	+0.10 / +0.24%	41.10	41.50	41.10	41.20	41.34	27.55	4,083,800
11/19/2020	-0.20 / -0.48%	41.10	41.60	41.00	41.10	41.22	27.48	3,443,400
11/18/2020	-0.30 / -0.72%	41.60	41.80	41.30	41.30	41.60	27.61	2,021,800
11/17/2020	-0.10 / -0.24%	41.40	41.90	41.30	41.60	41.61	27.81	1,757,700
11/16/2020	0.00 / 0.00%	41.80	42.00	41.00	41.70	41.75	27.88	143,600
11/13/2020	+0.40 / +0.97%	41.30	42.00	41.10	41.70	41.59	27.88	243,800
11/12/2020	+0.30 / +0.73%	41.00	41.40	40.50	41.30	41.09	27.61	55,000
11/11/2020	+0.10 / +0.24%	40.90	41.10	40.40	41.00	40.87	27.41	77,700
11/10/2020	-0.80 / -1.92%	41.70	42.50	40.90	40.90	41.45	27.35	164,180
11/9/2020	+0.10 / +0.24%	41.90	42.00	41.50	41.70	41.63	27.88	109,900
11/6/2020	+0.50 / +1.22%	41.90	42.00	41.40	41.60	41.60	27.81	84,500
11/5/2020	-0.10 / -0.24%	41.50	42.40	40.00	41.10	41.29	27.48	195,100
11/4/2020	-0.20 / -0.48%	41.50	41.90	41.20	41.20	41.60	27.55	126,100
11/3/2020	+0.50 / +1.22%	41.00	41.90	40.90	41.40	41.51	27.68	106,500
11/2/2020	+0.90 / +2.25%	40.00	41.00	39.80	40.90	40.59	27.35	152,900
10/30/2020	-0.20 / -0.50%	40.30	40.30	39.70	40.00	39.96	26.74	130,100
10/29/2020	-0.80 / -1.95%	41.00	41.20	39.90	40.20	40.33	26.88	670,300

<<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