Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2019	-0.30 / -1.06%	28.20	28.40	25.80	27.90	28.05	18.52	1,429,200
3/1/2019	+0.70 / +2.55%	27.50	28.20	27.50	28.20	27.93	18.71	1,104,200
2/28/2019	-0.90 / -3.17%	28.60	28.60	27.50	27.50	28.02	18.25	1,738,100
2/27/2019	+0.50 / +1.79%	28.30	28.70	27.90	28.40	28.20	18.85	2,599,000
2/26/2019	+0.50 / +1.82%	27.30	28.10	27.30	27.90	27.62	18.52	1,147,200
2/25/2019	-0.10 / -0.36%	27.50	27.70	27.20	27.40	27.41	18.18	1,317,480
2/22/2019	-0.30 / -1.08%	27.60	27.90	26.90	27.50	27.36	18.25	1,193,800
2/21/2019	+0.80 / +2.96%	26.90	28.30	26.80	27.80	27.70	18.45	2,379,600
2/20/2019	0.00 / 0.00%	27.00	27.10	26.70	27.00	26.89	17.92	1,172,500
2/19/2019	+0.10 / +0.37%	27.00	27.60	26.90	27.00	27.28	17.92	2,588,610
2/18/2019	+1.80 / +7.17%	25.30	26.90	25.10	26.90	26.02	17.85	3,458,000
2/15/2019	+0.10 / +0.40%	25.00	25.30	24.70	25.10	25.06	16.66	2,049,400
2/14/2019	-0.30 / -1.19%	24.40	25.10	24.30	25.00	24.81	16.59	2,048,200
2/13/2019	-0.20 / -0.78%	25.80	25.80	25.20	25.30	25.42	16.13	1,206,100
2/12/2019	0.00 / 0.00%	25.50	25.60	25.30	25.50	25.45	16.25	1,443,300
2/11/2019	+0.20 / +0.79%	25.70	26.00	25.40	25.50	25.66	16.25	831,100
2/1/2019	+0.90 / +3.69%	24.50	25.80	24.50	25.30	25.18	16.13	1,439,700
1/31/2019	+0.30 / +1.24%	24.00	24.50	23.70	24.40	24.16	15.55	908,900
1/30/2019	-0.80 / -3.21%	24.80	24.90	24.10	24.10	24.56	15.36	1,459,800
1/29/2019	-0.20 / -0.80%	24.80	25.30	24.60	24.90	24.95	15.87	2,380,700
1/28/2019	+0.40 / +1.62%	25.00	25.60	24.50	25.10	25.08	16.00	3,043,600
1/25/2019	+0.60 / +2.49%	24.00	24.90	23.60	24.70	24.57	15.74	2,516,700
1/24/2019	+0.90 / +3.88%	23.20	24.10	23.20	24.10	23.78	15.36	3,631,100
1/23/2019	+0.80 / +3.57%	22.40	23.30	22.40	23.20	23.03	14.79	2,097,200
1/22/2019	+0.60 / +2.75%	21.80	22.70	21.80	22.40	22.12	14.28	1,186,100
1/21/2019	-0.20 / -0.91%	22.00	22.40	21.70	21.80	22.00	13.90	1,875,102
1/18/2019	-0.60 / -2.65%	22.70	22.70	22.00	22.00	22.28	14.02	2,440,200
1/17/2019	-0.30 / -1.31%	23.00	23.00	22.60	22.60	22.76	14.41	1,116,400
1/16/2019	-0.40 / -1.72%	23.20	23.50	22.80	22.90	23.09	14.60	1,574,500
1/15/2019	-0.10 / -0.43%	23.60	23.60	23.30	23.30	23.45	14.85	831,300

<<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