Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2022	+0.65 / +1.44%	45.00	46.25	44.80	45.65	45.68	32.22	4,598,500
2/18/2022	+0.30 / +0.67%	44.15	45.30	44.15	45.00	44.79	31.76	3,896,500
2/17/2022	-0.30 / -0.67%	45.30	45.30	44.50	44.70	44.73	31.54	2,899,000
2/16/2022	+1.55 / +3.57%	43.80	45.50	43.80	45.00	44.89	31.76	6,228,500
2/15/2022	+0.75 / +1.76%	43.00	43.60	42.70	43.45	43.13	30.66	3,131,700
2/14/2022	-0.85 / -1.95%	42.55	43.45	42.10	42.70	42.89	30.13	5,441,900
2/11/2022	-0.10 / -0.23%	43.25	44.30	43.25	43.55	43.75	30.73	2,331,200
2/10/2022	-0.05 / -0.11%	44.00	44.50	43.40	43.65	43.88	30.80	3,159,300
2/9/2022	+1.60 / +3.80%	42.10	44.40	41.70	43.70	43.28	30.84	6,080,900
2/8/2022	-0.80 / -1.86%	42.90	42.95	41.90	42.10	42.38	29.71	4,547,300
2/7/2022	+1.10 / +2.63%	42.80	43.40	42.30	42.90	42.98	30.27	2,314,700
1/28/2022	+0.30 / +0.72%	41.80	42.45	40.50	41.80	41.31	29.50	3,775,900
1/27/2022	-1.60 / -3.71%	42.90	43.00	40.10	41.50	41.22	29.29	9,810,000
1/26/2022	-3.20 / -6.91%	46.30	46.95	43.10	43.10	44.50	30.42	8,658,700
1/25/2022	+1.15 / +2.55%	44.00	46.40	43.50	46.30	44.85	32.67	6,006,700
1/24/2022	-3.35 / -6.91%	48.20	48.20	45.15	45.15	46.36	31.86	8,096,200
1/21/2022	-0.70 / -1.42%	49.20	50.10	48.20	48.50	49.03	34.23	5,752,700
1/20/2022	+1.35 / +2.82%	48.10	49.90	47.70	49.20	48.75	34.72	5,676,700
1/19/2022	+1.15 / +2.46%	47.50	48.35	46.70	47.85	47.43	33.77	4,315,100
1/18/2022	-0.55 / -1.16%	46.00	48.50	45.90	46.70	47.04	32.96	9,045,100
1/17/2022	-3.55 / -6.99%	51.00	51.70	47.25	47.25	48.90	33.34	10,860,800
1/14/2022	+2.00 / +4.10%	47.70	51.20	47.70	50.80	49.86	35.85	6,837,500
1/13/2022	-3.50 / -6.69%	52.50	53.00	48.80	48.80	50.51	34.44	13,607,000
1/12/2022	-1.30 / -2.43%	53.00	54.90	49.85	52.30	51.81	36.91	16,464,400
1/11/2022	+1.60 / +3.08%	53.00	55.60	52.10	53.60	53.88	37.83	12,778,000
1/10/2022	-3.90 / -6.98%	56.00	57.60	52.00	52.00	55.68	36.70	17,803,000
1/7/2022	+0.20 / +0.36%	55.80	57.50	55.30	55.90	56.16	39.45	9,058,500
1/6/2022	-0.30 / -0.54%	55.50	57.00	55.20	55.70	56.03	39.31	9,365,900
1/5/2022	+2.40 / +4.48%	54.20	57.30	54.00	56.00	56.19	39.52	15,178,800
1/4/2022	+1.90 / +3.68%	52.50	54.00	52.30	53.60	53.21	37.83	7,839,600

<<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