Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2023	-0.10 / -0.47%	21.45	21.55	21.10	21.25	21.29	18.97	8,309,300
7/5/2023	0.00 / 0.00%	21.60	22.00	21.35	21.35	21.68	19.06	12,271,600
7/4/2023	+0.30 / +1.43%	21.10	21.35	21.05	21.35	21.21	19.06	6,244,000
7/3/2023	+0.20 / +0.96%	21.05	21.55	20.95	21.05	21.23	18.79	6,688,200
6/30/2023	0.00 / 0.00%	20.90	21.15	20.80	20.85	20.96	18.62	4,857,600
6/29/2023	-0.45 / -2.11%	21.30	21.50	20.85	20.85	21.06	18.62	12,661,900
6/28/2023	-0.30 / -1.39%	21.75	21.80	21.25	21.30	21.42	19.02	9,801,000
6/27/2023	-0.10 / -0.46%	21.90	21.90	21.55	21.60	21.68	19.29	6,878,800
6/26/2023	+0.35 / +1.64%	21.75	21.90	21.20	21.70	21.54	19.38	15,287,300
6/23/2023	+0.05 / +0.23%	21.35	21.85	21.20	21.35	21.43	19.06	9,637,900
6/22/2023	0.00 / 0.00%	21.50	21.50	21.15	21.30	21.28	19.02	10,754,900
6/21/2023	+0.20 / +0.95%	21.30	21.45	21.10	21.30	21.29	19.02	11,084,200
6/20/2023	+0.80 / +3.94%	20.55	21.10	20.35	21.10	20.68	18.84	10,078,900
6/19/2023	+0.50 / +2.53%	20.00	20.80	20.00	20.30	20.44	18.13	14,581,300
6/16/2023	+0.15 / +0.76%	19.95	20.30	19.65	19.80	19.98	17.68	9,509,900
6/15/2023	-0.15 / -0.76%	19.70	19.90	19.50	19.65	19.67	17.54	5,188,700
6/14/2023	0.00 / 0.00%	20.30	20.30	19.80	19.80	20.07	17.68	9,988,600
6/13/2023	-0.20 / -0.91%	22.15	22.15	21.60	21.80	21.80	17.69	12,712,700
6/12/2023	+0.55 / +2.56%	21.60	22.20	21.45	22.00	21.89	17.86	14,665,400
6/9/2023	-0.05 / -0.23%	21.60	21.70	21.00	21.45	21.31	17.41	11,167,200
6/8/2023	-0.95 / -4.23%	22.60	22.60	21.50	21.50	22.10	17.45	20,483,900
6/7/2023	+0.65 / +2.98%	22.20	22.75	22.15	22.45	22.46	18.22	15,280,400
6/6/2023	+0.30 / +1.40%	21.50	21.80	21.35	21.80	21.61	17.69	11,325,600
6/5/2023	-0.20 / -0.92%	22.00	22.20	21.50	21.50	21.72	17.45	8,730,600
6/2/2023	+0.85 / +4.08%	21.30	21.80	20.90	21.70	21.45	17.61	17,158,700
6/1/2023	-0.05 / -0.24%	20.95	21.15	20.75	20.85	20.88	16.92	10,013,700
5/31/2023	-0.30 / -1.42%	21.25	21.70	20.85	20.90	21.23	16.96	11,218,200
5/30/2023	+0.10 / +0.47%	21.25	21.40	20.95	21.20	21.18	17.21	10,748,800
5/29/2023	+0.35 / +1.69%	21.00	21.40	20.75	21.10	21.09	17.13	14,188,900
5/26/2023	+0.15 / +0.73%	20.80	21.20	20.65	20.75	20.87	16.84	9,550,800

<<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