Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2018	+0.30 / +1.46%	20.60	21.00	20.40	20.80	20.62	12.93	364,700
4/19/2018	-0.40 / -1.91%	20.70	20.90	20.30	20.50	20.62	12.74	700,300
4/18/2018	-0.20 / -0.95%	21.30	21.60	20.90	20.90	21.22	12.99	828,000
4/17/2018	+0.30 / +1.44%	21.00	21.10	20.60	21.10	20.85	13.12	1,067,600
4/16/2018	-0.50 / -2.35%	21.50	21.50	20.70	20.80	20.96	12.93	903,300
4/13/2018	-0.50 / -2.29%	21.80	22.10	21.30	21.30	21.61	13.24	626,200
4/12/2018	+0.30 / +1.40%	21.50	22.20	21.30	21.80	21.76	13.55	1,321,706
4/11/2018	-1.40 / -6.11%	22.90	23.50	21.50	21.50	22.38	13.36	2,611,900
4/10/2018	-0.60 / -2.55%	23.50	23.50	22.70	22.90	22.97	14.23	1,718,500
4/9/2018	-1.00 / -4.08%	24.50	24.50	23.10	23.50	23.55	14.61	2,936,900
4/6/2018	+0.20 / +0.82%	24.50	24.70	24.20	24.50	24.47	15.23	2,244,500
4/5/2018	-0.20 / -0.82%	24.60	24.70	24.20	24.30	24.30	15.10	510,900
4/4/2018	+0.50 / +2.08%	24.10	24.90	24.00	24.50	24.53	15.23	2,484,400
4/3/2018	+0.70 / +3.00%	23.30	24.00	23.10	24.00	23.49	14.92	963,700
4/2/2018	-0.10 / -0.43%	23.50	23.70	23.20	23.30	23.36	14.48	641,900
3/30/2018	+0.40 / +1.74%	23.20	23.40	22.90	23.40	23.09	14.55	673,900
3/29/2018	-0.20 / -0.86%	23.40	23.40	23.00	23.00	23.22	14.30	452,152
3/28/2018	-0.80 / -3.33%	23.70	23.80	23.20	23.20	23.52	14.42	1,034,525
3/27/2018	+0.20 / +0.84%	23.90	24.20	23.60	24.00	23.97	14.92	1,624,906
3/26/2018	+0.70 / +3.03%	23.00	23.80	22.80	23.80	23.20	14.79	1,044,175
3/23/2018	-0.80 / -3.35%	23.60	23.60	21.60	23.10	23.06	14.36	2,209,717
3/22/2018	-0.60 / -2.45%	24.60	24.60	23.80	23.90	24.06	14.86	1,089,971
3/21/2018	0.00 / 0.00%	24.70	24.80	23.90	24.50	24.33	15.23	1,941,018
3/20/2018	-0.50 / -2.00%	24.80	25.00	24.50	24.50	24.66	15.23	1,040,935
3/19/2018	0.00 / 0.00%	25.00	25.40	24.70	25.00	24.98	15.54	2,215,856
3/16/2018	+0.20 / +0.81%	24.80	25.30	24.60	25.00	24.95	15.54	2,037,994
3/15/2018	+0.40 / +1.64%	24.00	25.00	24.00	24.80	24.66	15.42	1,314,521
3/14/2018	-0.10 / -0.41%	24.50	24.60	24.00	24.40	24.28	15.17	930,026
3/13/2018	+0.90 / +3.81%	23.60	24.50	23.60	24.50	24.13	15.23	988,122
3/12/2018	-0.40 / -1.67%	24.10	24.30	23.60	23.60	23.89	14.67	1,357,814

<<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