Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2020	+0.20 / +0.69%	28.20	29.40	28.20	29.00	29.22	7.13	40,860
1/10/2020	-0.10 / -0.35%	28.60	28.90	28.10	28.80	28.70	7.08	8,570
1/9/2020	+0.30 / +1.05%	29.00	29.00	28.60	28.90	28.76	7.10	394,667
1/8/2020	0.00 / 0.00%	28.00	28.60	28.00	28.60	28.41	7.03	2,640
1/7/2020	0.00 / 0.00%	29.40	29.40	28.60	28.60	28.66	7.03	802,620
1/6/2020	-0.40 / -1.38%	28.00	29.30	28.00	28.60	28.82	7.03	22,760
1/3/2020	0.00 / 0.00%	29.00	29.00	28.50	29.00	28.98	7.13	2,702,450
1/2/2020	-0.50 / -1.69%	29.00	29.00	28.60	29.00	28.82	7.13	18,320
12/31/2019	0.00 / 0.00%	29.50	29.50	28.90	29.50	29.32	7.25	556,710
12/30/2019	-0.30 / -1.01%	29.50	29.50	29.35	29.50	29.41	7.25	46,860
12/27/2019	+0.30 / +1.02%	29.40	29.80	29.30	29.80	29.41	7.32	21,900
12/26/2019	-0.30 / -1.01%	29.00	29.80	29.00	29.50	29.33	7.25	21,720
12/25/2019	+0.30 / +1.02%	29.90	29.95	29.25	29.80	29.44	7.32	68,620
12/24/2019	0.00 / 0.00%	30.00	31.55	29.00	29.50	29.30	7.25	96,900
12/23/2019	-0.50 / -1.67%	30.00	30.00	29.25	29.50	29.39	7.25	480,760
12/20/2019	0.00 / 0.00%	29.50	30.30	29.20	30.00	29.33	7.37	749,860
12/19/2019	+0.50 / +1.69%	29.60	30.50	29.60	30.00	29.94	7.37	12,660
12/18/2019	-1.35 / -4.38%	30.85	30.85	29.20	29.50	29.94	7.25	49,090
12/17/2019	-0.55 / -1.75%	31.20	31.20	30.60	30.85	31.04	7.58	50,960
12/16/2019	-0.30 / -0.95%	31.50	31.50	31.30	31.40	31.38	7.72	42,350
12/13/2019	-0.20 / -0.63%	31.30	31.95	31.20	31.70	31.51	7.79	5,023,010
12/12/2019	+0.40 / +1.27%	32.30	32.30	31.40	31.90	31.54	7.84	27,460
12/11/2019	-0.30 / -0.94%	32.00	32.20	31.35	31.50	31.55	7.74	15,340
12/10/2019	-0.65 / -2.00%	31.90	31.90	31.60	31.80	31.75	7.82	187,140
12/9/2019	+0.95 / +3.02%	32.45	32.50	31.70	32.45	32.18	7.98	18,800
12/6/2019	-1.10 / -3.37%	32.60	32.60	31.00	31.50	32.05	7.74	71,540
12/5/2019	-0.75 / -2.25%	32.70	33.00	32.60	32.60	32.66	8.01	51,710
12/4/2019	+0.15 / +0.45%	33.50	33.50	32.50	33.35	32.61	8.20	907,880
12/3/2019	-0.20 / -0.60%	33.00	33.40	32.70	33.20	32.87	8.16	8,580
12/2/2019	-0.30 / -0.89%	33.70	33.70	33.20	33.40	33.40	8.21	53,710

<<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