Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2022	-4.00 / -6.91%	56.60	57.00	53.90	53.90	54.68	30.19	4,125,800
1/21/2022	-1.80 / -3.02%	60.00	60.00	57.50	57.90	58.65	32.43	2,397,500
1/20/2022	+2.20 / +3.83%	59.00	60.20	57.30	59.70	58.75	33.43	2,513,200
1/19/2022	+3.70 / +6.88%	55.70	57.50	55.20	57.50	56.19	32.20	3,286,000
1/18/2022	-4.00 / -6.92%	56.60	57.70	53.80	53.80	55.24	30.13	4,877,300
1/17/2022	-4.30 / -6.92%	62.20	62.20	57.80	57.80	58.87	32.37	7,605,800
1/14/2022	-0.90 / -1.43%	62.50	63.60	62.10	62.10	62.88	34.78	2,417,100
1/13/2022	-3.00 / -4.55%	67.00	67.00	63.00	63.00	64.86	35.28	2,971,300
1/12/2022	+1.60 / +2.48%	64.50	66.50	62.40	66.00	65.08	36.96	4,082,600
1/11/2022	-3.60 / -5.29%	68.60	70.00	64.00	64.40	66.84	36.07	5,350,900
1/10/2022	-4.10 / -5.69%	72.00	72.30	68.00	68.00	70.53	38.08	3,317,800
1/7/2022	-0.40 / -0.55%	72.10	73.10	71.50	72.10	72.18	40.38	2,293,700
1/6/2022	-1.10 / -1.49%	73.30	74.20	72.50	72.50	73.09	40.60	2,457,900
1/5/2022	-0.80 / -1.08%	75.10	75.70	73.60	73.60	74.48	41.22	2,112,300
1/4/2022	+1.60 / +2.20%	73.20	74.80	72.60	74.40	73.86	41.67	2,614,500
12/31/2021	-1.10 / -1.49%	74.30	74.40	72.50	72.80	73.13	40.77	1,168,200
12/30/2021	+2.10 / +2.92%	72.10	74.50	72.10	73.90	73.75	41.39	1,680,400
12/29/2021	+0.80 / +1.13%	71.00	72.70	70.50	71.80	71.68	40.21	1,343,600
12/28/2021	-0.60 / -0.84%	71.40	72.40	71.00	71.00	71.61	39.76	1,892,100
12/27/2021	-0.10 / -0.14%	72.90	72.90	71.10	71.60	71.66	40.10	1,214,000
12/24/2021	+1.20 / +1.70%	72.00	72.00	70.30	71.70	71.14	40.15	1,611,100
12/23/2021	-3.10 / -4.21%	73.20	73.50	69.20	70.50	71.29	39.48	4,918,900
12/22/2021	-1.70 / -2.26%	75.80	75.80	73.20	73.60	74.23	41.22	2,984,300
12/21/2021	-1.40 / -1.83%	76.00	77.20	75.30	75.30	75.88	42.17	2,169,600
12/20/2021	+1.70 / +2.27%	74.70	78.00	74.50	76.70	76.84	42.95	3,287,300
12/17/2021	+2.30 / +3.16%	73.70	75.40	72.80	75.00	74.31	42.00	3,298,300
12/16/2021	-1.40 / -1.86%	76.50	76.50	73.60	73.90	74.51	40.71	2,969,000
12/15/2021	-1.20 / -1.57%	76.50	76.80	75.00	75.30	76.03	41.49	2,182,000
12/14/2021	-0.80 / -1.03%	77.60	78.00	76.30	76.50	77.02	42.15	2,277,400
12/13/2021	+1.10 / +1.44%	76.80	77.80	75.50	77.30	76.85	42.59	2,389,900

<<Previous 30 days Next 30 days>>

VCI News

03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024
01/11	VCI: SSC approved the registration of shares private placement
29/10	VCI: Information disclosure supplement
15/10	VCI: Change in the 25th Business Registration Certificate
14/10	VCI: Announcement of the change of listing