Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2014	+0.50 / +3.57%	14.00	14.80	13.80	14.50	14.20	7.56	4,839,075
9/16/2014	+0.10 / +0.72%	13.80	14.00	13.70	14.00	13.86	7.30	612,000
9/15/2014	-0.40 / -2.80%	14.30	14.30	13.80	13.90	14.01	7.25	2,063,417
9/12/2014	-0.20 / -1.38%	14.40	14.40	14.20	14.30	14.29	7.46	856,101
9/11/2014	-0.10 / -0.68%	14.50	14.60	14.20	14.50	14.41	7.56	1,642,870
9/10/2014	+0.10 / +0.69%	14.50	14.70	14.00	14.60	14.36	7.61	1,410,396
9/9/2014	-0.90 / -5.84%	15.40	15.40	14.20	14.50	14.72	7.56	1,653,457
9/8/2014	-0.10 / -0.65%	15.40	15.50	15.20	15.40	15.39	8.03	1,180,838
9/5/2014	+0.50 / +3.33%	15.00	15.60	14.80	15.50	15.23	8.08	1,296,218
9/4/2014	-0.10 / -0.66%	14.60	15.00	14.60	15.00	14.93	7.82	855,272
9/3/2014	+0.50 / +3.42%	14.60	15.30	14.60	15.10	15.01	7.87	1,770,413
8/29/2014	0.00 / 0.00%	14.60	14.70	14.40	14.60	14.50	7.61	841,074
8/28/2014	+0.20 / +1.39%	14.30	14.80	14.20	14.60	14.52	7.61	1,381,180
8/27/2014	-0.10 / -0.69%	14.50	14.60	14.20	14.40	14.47	7.51	1,155,031
8/26/2014	-0.20 / -1.36%	14.80	14.80	14.40	14.50	14.58	7.56	790,028
8/25/2014	+0.20 / +1.38%	14.50	14.80	14.50	14.70	14.71	7.67	1,042,161
8/22/2014	+0.50 / +3.57%	14.10	14.60	14.00	14.50	14.35	7.56	1,697,268
8/21/2014	-0.10 / -0.71%	14.00	14.20	13.80	14.00	13.98	7.30	752,127
8/20/2014	+0.10 / +0.71%	13.90	14.10	13.80	14.10	13.92	7.35	387,844
8/19/2014	-0.20 / -1.41%	14.30	14.30	13.90	14.00	14.09	7.30	611,622
8/18/2014	+0.30 / +2.16%	13.90	14.30	13.90	14.20	14.15	7.40	935,402
8/15/2014	+0.10 / +0.72%	14.00	14.10	13.70	13.90	13.88	7.25	360,119
8/14/2014	+0.30 / +2.22%	13.50	14.00	13.50	13.80	13.85	7.20	1,365,692
8/13/2014	+0.10 / +0.75%	13.10	13.50	13.10	13.50	13.33	7.04	431,358
8/12/2014	+0.10 / +0.75%	13.40	13.50	13.00	13.40	13.16	6.99	343,314
8/11/2014	-0.20 / -1.48%	13.30	13.40	13.30	13.30	13.38	6.94	166,122
8/8/2014	+0.10 / +0.75%	13.50	13.70	13.20	13.50	13.45	7.04	454,268
8/7/2014	0.00 / 0.00%	13.40	13.40	13.20	13.40	13.31	6.99	206,192
8/6/2014	+0.10 / +0.75%	13.40	13.50	13.30	13.40	13.40	6.99	561,215
8/5/2014	+0.40 / +3.10%	13.00	13.50	12.90	13.30	13.22	6.94	776,526

<<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