Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2018	-1.10 / -1.35%	81.00	81.50	79.80	80.40	80.03	13.88	227,090
1/10/2018	-1.50 / -1.81%	80.00	83.00	80.00	81.50	81.96	14.07	219,740
1/9/2018	-1.50 / -1.78%	84.80	84.80	83.00	83.00	83.88	14.33	62,300
1/8/2018	+1.30 / +1.56%	83.00	85.00	82.00	84.50	83.89	14.59	70,280
1/5/2018	-1.70 / -2.00%	84.00	84.00	83.00	83.20	83.32	14.36	18,410
1/4/2018	+1.90 / +2.29%	83.00	85.00	83.00	84.90	84.08	14.66	205,260
1/3/2018	+2.40 / +2.98%	83.00	83.20	81.00	83.00	82.14	14.33	206,850
1/2/2018	+2.60 / +3.33%	78.00	82.00	78.00	80.60	80.55	13.91	184,220
12/29/2017	+3.90 / +5.26%	74.50	78.00	74.10	78.00	75.89	13.46	246,800
12/28/2017	+1.00 / +1.37%	74.00	74.50	73.50	74.10	73.97	12.79	242,870
12/27/2017	+0.50 / +0.69%	72.60	73.70	72.60	73.10	73.02	12.62	252,490
12/26/2017	+0.10 / +0.14%	72.50	73.40	72.50	72.60	72.75	12.53	8,990
12/25/2017	-0.40 / -0.55%	75.00	75.00	72.10	72.50	72.66	12.51	4,060
12/22/2017	-0.30 / -0.41%	73.20	73.20	72.00	72.90	72.97	12.58	116,640
12/21/2017	+0.10 / +0.14%	73.10	74.40	73.10	73.20	73.85	12.64	1,170,970
12/20/2017	-1.80 / -2.40%	74.90	74.90	73.00	73.10	73.12	12.62	945,370
12/19/2017	+2.40 / +3.31%	73.00	74.90	72.90	74.90	73.43	12.93	1,021,520
12/18/2017	+0.50 / +0.69%	73.00	73.00	72.00	72.50	72.03	12.51	840,080
12/15/2017	+0.10 / +0.14%	71.90	72.00	71.10	72.00	71.64	12.43	302,930
12/14/2017	-0.10 / -0.14%	72.00	73.40	71.90	71.90	72.02	12.41	267,620
12/13/2017	+0.50 / +0.70%	74.00	74.00	71.00	72.00	71.06	12.43	132,510
12/12/2017	0.00 / 0.00%	70.50	71.50	70.50	71.50	70.82	12.34	167,170
12/11/2017	-1.50 / -2.05%	70.50	73.80	70.50	71.50	72.39	12.34	50,600
12/8/2017	+0.10 / +0.14%	72.50	73.50	72.50	73.00	73.10	12.60	203,770
12/7/2017	-0.60 / -0.82%	73.00	73.00	72.20	72.90	72.55	12.58	126,560
12/6/2017	-1.40 / -1.87%	74.90	74.90	73.00	73.50	73.65	12.69	180,270
12/5/2017	+3.00 / +4.17%	72.10	75.00	71.90	74.90	73.54	12.93	178,220
12/4/2017	+0.90 / +1.27%	71.00	71.90	71.00	71.90	71.73	12.41	95,170
12/1/2017	-0.30 / -0.42%	71.20	71.30	71.00	71.00	71.07	12.26	630,890
11/30/2017	+0.80 / +1.13%	71.90	71.90	71.00	71.30	71.47	12.31	624,130

<<Previous 30 days Next 30 days>>

VCI News

08/01	VCI: Announcement of the change of listing
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