Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2025	-0.80 / -2.38%	33.55	33.60	32.80	32.80	33.09	32.80	6,615,800
1/2/2025	+0.40 / +1.20%	33.25	33.70	33.20	33.60	33.40	33.60	3,356,500
12/31/2024	-0.40 / -1.19%	33.65	33.75	33.20	33.20	33.43	33.20	2,867,800
12/30/2024	-0.15 / -0.44%	33.90	34.20	33.60	33.60	33.83	33.60	2,518,300
12/27/2024	-0.05 / -0.15%	33.90	34.00	33.70	33.75	33.82	33.75	4,346,500
12/26/2024	-0.30 / -0.88%	34.10	34.20	33.80	33.80	33.99	33.80	4,509,000
12/25/2024	+0.40 / +1.19%	33.75	34.70	33.75	34.10	34.21	34.10	5,100,700
12/24/2024	-0.60 / -1.75%	34.30	34.30	33.55	33.70	33.81	33.70	3,829,700
12/23/2024	+0.15 / +0.44%	34.35	34.35	34.10	34.30	34.23	34.30	1,793,500
12/20/2024	-0.25 / -0.73%	34.10	34.20	33.90	34.15	34.08	34.15	3,726,800
12/19/2024	-0.05 / -0.15%	34.00	34.40	33.60	34.40	33.91	34.40	7,243,300
12/18/2024	+0.05 / +0.15%	34.40	34.50	34.15	34.45	34.29	34.45	2,201,500
12/17/2024	-0.20 / -0.58%	34.65	34.75	34.40	34.40	34.54	34.40	2,478,000
12/16/2024	+0.40 / +1.17%	34.20	34.60	34.00	34.60	34.30	34.60	2,595,500
12/13/2024	-0.25 / -0.73%	34.10	34.45	33.95	34.20	34.18	34.20	3,446,900
12/12/2024	-0.05 / -0.14%	34.55	34.90	34.40	34.45	34.63	34.45	4,056,200
12/11/2024	-0.10 / -0.29%	34.55	34.90	34.20	34.50	34.52	34.50	3,881,400
12/10/2024	-0.25 / -0.72%	34.80	34.90	34.50	34.60	34.66	34.60	3,817,200
12/9/2024	+0.05 / +0.14%	34.80	34.95	34.55	34.85	34.75	34.85	5,083,800
12/6/2024	+0.05 / +0.14%	34.85	35.25	34.45	34.80	34.79	34.80	7,668,700
12/5/2024	+2.25 / +6.92%	32.50	34.75	32.10	34.75	34.08	34.75	15,133,000
12/4/2024	-0.50 / -1.52%	32.95	32.95	32.40	32.50	32.62	32.50	5,061,900
12/3/2024	-0.15 / -0.45%	33.05	33.25	32.95	33.00	33.07	33.00	3,287,000
12/2/2024	+0.05 / +0.15%	33.60	33.60	33.10	33.15	33.22	33.15	2,530,500
11/29/2024	+0.05 / +0.15%	33.05	33.35	32.85	33.10	33.13	33.10	3,543,200
11/28/2024	-0.30 / -0.90%	33.80	33.80	33.05	33.05	33.35	33.05	2,518,000
11/27/2024	-0.20 / -0.60%	33.50	33.65	33.20	33.35	33.42	33.35	2,455,300
11/26/2024	+0.05 / +0.15%	33.55	33.95	33.40	33.55	33.70	33.55	4,783,200
11/25/2024	+0.50 / +1.52%	33.00	33.50	32.75	33.50	33.17	33.50	4,903,000
11/22/2024	-0.20 / -0.60%	33.20	33.50	32.90	33.00	33.20	33.00	5,118,300

<<Previous 30 days

VCI News

02/01	VCI: Decision on the change of listing
27/12	VCI: Receiving the Certificate for covered warrant offering
18/12	VCI: Notification Insider Transaction - Doan Minh Thien
11/12	VCI: Change in the 26th Business Registration Certificate
04/12	VCI: Amendment of Establishment and Operation License