Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2018	-0.70 / -3.02%	22.90	22.90	21.00	22.50	21.56	13.99	4,035,468
2/5/2018	-1.80 / -7.20%	25.00	25.00	22.90	23.20	23.50	14.42	4,495,686
2/2/2018	+0.50 / +2.04%	24.50	25.00	24.30	25.00	24.69	15.54	2,099,818
2/1/2018	-0.90 / -3.54%	25.50	25.80	24.50	24.50	25.04	15.23	2,251,286
1/31/2018	-1.20 / -4.51%	26.80	27.50	25.40	25.40	26.53	15.79	4,070,340
1/30/2018	+2.20 / +9.02%	24.90	26.60	24.80	26.60	25.53	16.53	8,939,180
1/29/2018	+0.20 / +0.83%	24.40	24.90	24.20	24.40	24.55	15.17	2,069,690
1/26/2018	-0.20 / -0.82%	24.40	24.80	24.20	24.20	24.38	15.04	2,044,557
1/25/2018	-0.30 / -1.21%	24.80	25.20	24.20	24.40	24.63	15.17	3,264,002
1/24/2018	-0.20 / -0.80%	25.00	25.30	24.70	24.70	24.92	15.35	2,965,752
1/23/2018	+0.50 / +2.05%	24.60	25.40	24.60	24.90	24.99	15.48	3,225,793
1/22/2018	+0.60 / +2.52%	23.90	24.80	23.90	24.40	24.40	15.17	3,350,658
1/19/2018	+0.50 / +2.15%	23.30	24.50	23.30	23.80	24.14	14.79	6,828,085
1/18/2018	+0.30 / +1.30%	23.20	23.50	22.90	23.30	23.18	14.48	1,752,115
1/17/2018	+0.10 / +0.44%	23.00	24.00	22.90	23.00	23.24	14.30	2,758,276
1/16/2018	0.00 / 0.00%	22.90	23.10	22.60	22.90	22.87	14.23	1,326,904
1/15/2018	+0.10 / +0.44%	23.00	23.30	22.50	22.90	22.86	14.23	1,626,962
1/12/2018	-0.80 / -3.39%	23.70	23.70	22.80	22.80	23.15	14.17	2,540,008
1/11/2018	-0.20 / -0.84%	23.80	24.00	23.50	23.60	23.65	14.67	1,903,988
1/10/2018	+0.30 / +1.28%	23.50	24.30	23.40	23.80	23.80	14.79	2,738,666
1/9/2018	0.00 / 0.00%	23.60	23.90	23.20	23.50	23.55	14.61	2,558,630
1/8/2018	+0.90 / +3.98%	22.50	23.50	22.30	23.50	23.00	14.61	2,704,361
1/5/2018	-0.50 / -2.16%	23.00	23.20	22.50	22.60	22.82	14.05	2,004,231
1/4/2018	-0.20 / -0.86%	23.50	23.70	23.10	23.10	23.30	14.36	1,945,532
1/3/2018	+1.20 / +5.43%	22.30	23.40	22.30	23.30	22.85	14.48	4,618,701
1/2/2018	+0.30 / +1.38%	22.00	22.20	21.80	22.10	22.05	13.74	2,107,587
12/29/2017	+0.40 / +1.87%	21.50	22.20	21.50	21.80	21.94	13.55	1,551,913
12/28/2017	0.00 / 0.00%	21.40	21.60	21.10	21.40	21.32	13.30	1,093,535
12/27/2017	-0.20 / -0.93%	21.50	21.50	21.00	21.40	21.21	13.30	965,342
12/26/2017	+0.10 / +0.47%	21.00	22.00	21.00	21.60	21.64	12.93	2,844,380

<<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