Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2022	+0.85 / +1.94%	43.90	45.30	43.90	44.60	44.66	31.47	6,322,500
4/4/2022	+0.50 / +1.16%	43.85	44.50	43.50	43.75	43.86	30.87	3,253,100
4/1/2022	+0.25 / +0.58%	42.80	43.60	42.40	43.25	42.97	30.52	2,594,700
3/31/2022	-0.05 / -0.12%	43.30	43.70	43.00	43.00	43.30	30.35	2,052,700
3/30/2022	-0.55 / -1.26%	43.05	44.10	42.95	43.05	43.35	30.38	4,748,000
3/29/2022	+0.20 / +0.46%	43.80	44.15	43.50	43.60	43.85	30.77	3,061,400
3/28/2022	-1.40 / -3.13%	44.20	44.65	43.00	43.40	43.95	30.63	6,216,200
3/25/2022	+0.15 / +0.34%	44.75	45.70	44.55	44.80	45.09	31.62	4,316,400
3/24/2022	0.00 / 0.00%	44.40	45.40	44.35	44.65	44.71	31.51	3,936,500
3/23/2022	-0.55 / -1.22%	45.50	45.90	44.65	44.65	45.07	31.51	4,429,500
3/22/2022	+1.00 / +2.26%	44.60	46.20	44.40	45.20	45.47	31.90	10,919,800
3/21/2022	+0.20 / +0.45%	44.00	44.55	43.90	44.20	44.29	31.19	4,721,000
3/18/2022	-0.05 / -0.11%	44.00	44.60	43.60	44.00	44.00	31.05	5,105,900
3/17/2022	+0.45 / +1.03%	43.60	44.60	43.60	44.05	44.10	31.09	3,884,300
3/16/2022	+0.15 / +0.35%	44.00	44.00	43.60	43.60	43.74	30.77	2,439,600
3/15/2022	+1.25 / +2.96%	43.00	44.25	42.30	43.45	43.25	30.66	4,969,800
3/14/2022	-0.90 / -2.09%	43.30	43.30	42.00	42.20	42.59	29.78	3,532,800
3/11/2022	-0.15 / -0.35%	42.90	44.25	42.90	43.10	43.51	30.42	4,118,400
3/10/2022	+0.10 / +0.23%	44.00	44.00	43.20	43.25	43.61	30.52	2,509,200
3/9/2022	-0.55 / -1.26%	43.75	44.10	42.80	43.15	43.25	30.45	4,168,800
3/8/2022	-1.40 / -3.10%	44.40	44.90	43.60	43.70	44.38	30.84	4,845,000
3/7/2022	+1.10 / +2.50%	44.00	45.50	44.00	45.10	44.97	31.83	7,150,200
3/4/2022	+0.40 / +0.92%	44.00	44.40	43.75	44.00	44.14	31.05	4,716,700
3/3/2022	+0.35 / +0.81%	43.40	43.70	42.70	43.60	43.07	30.77	4,607,500
3/2/2022	-1.15 / -2.59%	44.30	44.30	43.20	43.25	43.63	30.52	4,154,400
3/1/2022	+1.20 / +2.78%	43.60	44.80	43.35	44.40	44.12	31.33	5,198,100
2/28/2022	+0.40 / +0.93%	43.00	44.10	42.70	43.20	43.47	30.49	3,965,400
2/25/2022	+0.10 / +0.23%	43.20	43.50	42.70	42.80	42.97	30.20	4,199,800
2/24/2022	-1.65 / -3.72%	44.10	44.20	41.50	42.70	43.02	30.13	9,375,400
2/23/2022	+0.05 / +0.11%	44.50	44.90	44.20	44.35	44.46	31.30	3,645,500

<<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