Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.20 / +0.84%	24.45	24.50	23.90	24.15	24.23	21.56	8,850,904
9/28/2023	-0.05 / -0.21%	24.00	24.20	23.30	23.95	23.73	21.38	10,498,001
9/27/2023	+1.00 / +4.35%	22.95	24.00	22.75	24.00	23.27	21.43	11,736,704
9/26/2023	-0.65 / -2.75%	23.35	24.45	23.00	23.00	23.75	20.54	13,189,706
9/25/2023	-1.75 / -6.89%	25.40	25.90	23.65	23.65	24.66	21.12	14,738,012
9/22/2023	-1.75 / -6.45%	26.50	26.85	25.25	25.40	25.94	22.68	14,881,405
9/21/2023	-0.55 / -1.99%	27.75	28.20	27.15	27.15	27.75	24.24	13,921,410
9/20/2023	+0.55 / +2.03%	27.20	27.85	27.15	27.70	27.47	24.73	7,678,511
9/19/2023	+0.45 / +1.69%	26.90	27.15	26.10	27.15	26.66	24.24	12,184,300
9/18/2023	-0.60 / -2.20%	27.00	27.45	26.70	26.70	27.01	23.84	11,012,600
9/15/2023	-0.55 / -1.97%	27.95	28.20	27.05	27.30	27.49	24.38	17,421,200
9/14/2023	-0.95 / -3.30%	28.75	29.00	27.85	27.85	28.24	24.87	14,126,200
9/13/2023	0.00 / 0.00%	28.90	29.50	28.40	28.80	29.09	25.71	20,181,200
9/12/2023	+0.70 / +2.49%	28.30	28.90	27.70	28.80	28.27	25.71	12,300,600
9/11/2023	-1.30 / -4.42%	29.55	29.65	28.10	28.10	28.79	25.09	19,755,200
9/8/2023	+0.75 / +2.62%	28.50	29.40	28.40	29.40	28.76	26.25	19,457,902
9/7/2023	-0.45 / -1.55%	29.40	29.50	28.55	28.65	28.93	25.58	21,643,704
9/6/2023	+0.15 / +0.52%	28.95	29.25	28.55	29.10	28.94	25.98	15,588,102
9/5/2023	+0.05 / +0.17%	29.15	29.35	28.70	28.95	28.95	25.85	15,946,402
8/31/2023	+1.45 / +5.28%	27.80	28.90	27.60	28.90	28.39	25.80	33,364,300
8/30/2023	+0.15 / +0.55%	27.50	27.50	27.05	27.45	27.32	24.51	15,116,001
8/29/2023	+0.50 / +1.87%	26.90	27.80	26.90	27.30	27.38	24.38	29,322,402
8/28/2023	+0.30 / +1.13%	26.70	26.95	25.90	26.80	26.32	23.93	19,000,402
8/25/2023	-0.60 / -2.21%	27.95	28.30	26.50	26.50	27.45	23.66	33,351,607
8/24/2023	+0.65 / +2.46%	26.70	27.20	26.45	27.10	26.91	24.20	12,325,606
8/23/2023	+0.45 / +1.73%	26.30	26.95	25.90	26.45	26.46	23.62	14,665,705
8/22/2023	+0.20 / +0.78%	26.30	26.40	24.75	26.00	25.57	23.21	17,618,500
8/21/2023	+0.30 / +1.18%	26.30	26.40	25.50	25.80	25.95	23.04	8,488,100
8/18/2023	-1.30 / -4.85%	26.80	27.85	25.45	25.50	26.97	22.77	41,012,700
8/17/2023	+0.20 / +0.75%	26.85	27.50	26.55	26.80	27.01	23.93	19,068,200

<<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