Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2021	0.00 / 0.00%	42.00	43.20	41.50	43.00	42.44	29.49	1,197,400
7/9/2021	-1.90 / -4.23%	44.90	44.90	43.00	43.00	44.12	29.49	404,700
7/8/2021	+0.70 / +1.58%	44.20	44.90	42.60	44.90	44.32	30.79	390,200
7/7/2021	-0.45 / -1.01%	44.60	44.65	42.10	44.20	43.70	30.31	1,169,000
7/6/2021	-3.35 / -6.98%	47.00	47.00	44.65	44.65	45.78	30.62	2,934,200
7/5/2021	-1.60 / -3.23%	48.20	48.20	46.00	48.00	47.22	32.91	1,003,200
7/2/2021	-0.40 / -0.80%	49.60	50.10	49.50	49.60	49.78	34.01	306,800
7/1/2021	+0.20 / +0.40%	49.80	50.00	49.50	50.00	49.81	34.29	12,285,700
6/30/2021	+0.80 / +1.63%	48.50	50.30	48.50	49.80	49.68	34.15	176,900
6/29/2021	-0.65 / -1.31%	49.60	49.60	49.00	49.00	49.38	33.60	220,600
6/28/2021	+0.25 / +0.51%	49.70	49.70	48.80	49.65	49.48	34.05	353,900
6/25/2021	+0.10 / +0.20%	49.90	49.90	48.60	49.40	49.14	33.87	360,000
6/24/2021	+0.30 / +0.61%	49.00	49.40	48.60	49.30	49.08	33.81	1,675,900
6/23/2021	-1.60 / -3.16%	50.60	50.60	49.00	49.00	50.17	33.60	3,224,400
6/22/2021	+2.10 / +4.33%	50.00	51.00	50.00	50.60	50.36	34.70	870,800
6/21/2021	-1.15 / -2.32%	49.65	49.65	48.50	48.50	49.11	33.26	2,261,100
6/18/2021	-0.05 / -0.10%	49.90	49.90	49.65	49.65	49.78	34.05	3,067,300
6/17/2021	+0.50 / +1.02%	48.20	50.00	48.20	49.70	49.70	34.08	624,600
6/16/2021	+2.40 / +5.13%	46.90	50.00	45.00	49.20	46.80	33.74	1,193,600
6/15/2021	+0.50 / +1.08%	46.30	47.20	46.30	46.80	46.78	32.09	846,000
6/14/2021	+0.60 / +1.31%	46.00	46.50	45.80	46.30	46.24	31.75	207,100
6/11/2021	-0.30 / -0.65%	46.20	46.20	45.00	45.70	46.00	31.34	660,600
6/10/2021	0.00 / 0.00%	46.30	46.30	46.00	46.00	46.11	31.54	812,300
6/9/2021	-0.10 / -0.22%	46.00	46.40	44.10	46.00	46.14	31.54	274,200
6/8/2021	-0.30 / -0.65%	46.40	46.70	46.00	46.10	46.52	31.61	670,100
6/7/2021	-0.30 / -0.64%	46.80	46.80	46.40	46.40	46.65	31.82	1,216,300
6/4/2021	0.00 / 0.00%	46.15	47.00	45.50	46.70	46.67	32.02	324,900
6/3/2021	+0.30 / +0.65%	46.00	46.80	46.00	46.70	46.62	32.02	315,100
6/2/2021	0.00 / 0.00%	46.10	46.70	46.00	46.40	46.48	31.82	1,106,000
6/1/2021	-0.90 / -1.90%	47.30	47.30	45.50	46.40	46.99	31.82	696,600

<<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