Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2021	0.00 / 0.00%	47.70	48.10	47.55	48.10	47.89	32.98	176,300
3/1/2021	+0.10 / +0.21%	48.00	48.30	47.70	48.10	48.17	32.98	337,900
2/26/2021	0.00 / 0.00%	47.00	48.00	47.00	48.00	47.83	32.91	1,635,300
2/25/2021	-0.30 / -0.62%	48.30	48.30	47.80	48.00	48.04	32.91	192,300
2/24/2021	-1.10 / -2.23%	49.00	49.30	48.20	48.30	48.30	33.12	2,339,700
2/23/2021	-0.30 / -0.60%	49.70	49.70	48.60	49.40	49.01	33.87	3,179,600
2/22/2021	0.00 / 0.00%	49.00	49.70	48.50	49.70	49.24	34.08	219,600
2/19/2021	0.00 / 0.00%	49.70	49.80	49.40	49.70	49.70	34.08	271,000
2/18/2021	+0.30 / +0.61%	49.40	49.80	49.20	49.70	49.50	34.08	235,100
2/17/2021	+1.20 / +2.49%	48.20	50.00	48.20	49.40	49.37	33.87	1,202,600
2/9/2021	+1.20 / +2.55%	46.50	50.00	46.20	48.20	48.35	33.05	125,000
2/8/2021	0.00 / 0.00%	47.00	47.00	46.50	47.00	46.65	32.23	233,300
2/5/2021	-0.40 / -0.84%	47.00	47.40	46.70	47.00	47.34	32.23	508,800
2/4/2021	-0.20 / -0.42%	47.60	47.60	46.00	47.40	46.69	32.50	85,600
2/3/2021	+0.15 / +0.32%	47.00	47.60	47.00	47.60	47.50	32.64	170,900
2/2/2021	+0.25 / +0.53%	47.20	47.50	46.10	47.45	47.21	32.54	229,100
2/1/2021	+0.10 / +0.21%	47.20	47.20	46.00	47.20	47.00	32.37	864,200
1/29/2021	+2.55 / +5.72%	44.55	47.10	44.55	47.10	46.30	32.30	269,800
1/28/2021	-3.30 / -6.90%	46.00	47.50	44.55	44.55	45.59	30.55	894,500
1/27/2021	-0.05 / -0.10%	47.10	47.90	46.50	47.85	47.59	32.81	812,300
1/26/2021	+0.05 / +0.10%	47.80	47.90	47.00	47.90	47.83	32.85	725,800
1/25/2021	+0.05 / +0.10%	47.80	47.85	47.20	47.85	47.71	32.81	1,202,700
1/22/2021	+0.80 / +1.70%	47.10	48.60	46.90	47.80	47.83	32.78	2,734,000
1/21/2021	+0.10 / +0.21%	46.50	47.00	46.00	47.00	46.87	32.23	823,000
1/20/2021	+0.10 / +0.21%	46.70	46.90	45.20	46.90	46.63	32.16	819,900
1/19/2021	-0.15 / -0.32%	46.95	46.95	43.70	46.80	45.52	32.09	2,510,500
1/18/2021	+0.05 / +0.11%	46.80	47.00	46.00	46.95	46.69	32.19	1,194,200
1/15/2021	0.00 / 0.00%	46.40	47.00	46.40	46.90	46.87	32.16	801,700
1/14/2021	0.00 / 0.00%	46.70	47.00	46.00	46.90	46.78	32.16	624,100
1/13/2021	-0.05 / -0.11%	47.00	47.10	46.50	46.90	46.95	32.16	820,300

<<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