Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2024	+0.30 / +0.71%	42.45	43.20	42.40	42.75	42.88	32.59	7,701,900
1/23/2024	+0.15 / +0.35%	42.30	42.70	42.15	42.45	42.40	32.37	4,223,200
1/22/2024	+0.10 / +0.24%	42.60	42.60	41.70	42.30	42.12	32.25	3,709,600
1/19/2024	+0.10 / +0.24%	42.60	42.65	42.00	42.20	42.25	32.17	3,368,200
1/18/2024	+0.10 / +0.24%	42.25	42.75	42.05	42.10	42.35	32.10	2,495,700
1/17/2024	+0.30 / +0.72%	41.80	43.20	41.75	42.00	42.56	32.02	5,977,300
1/16/2024	+0.70 / +1.71%	41.00	41.70	40.80	41.70	41.22	31.79	3,032,100
1/15/2024	-1.00 / -2.38%	42.25	42.35	41.00	41.00	41.63	31.26	4,164,600
1/12/2024	-0.35 / -0.83%	42.00	42.55	41.75	42.00	42.14	32.02	4,644,400
1/11/2024	+0.55 / +1.32%	41.95	42.60	41.80	42.35	42.14	32.29	5,938,000
1/10/2024	-0.90 / -2.11%	42.65	42.70	41.70	41.80	42.09	31.87	7,148,500
1/9/2024	0.00 / 0.00%	43.00	43.20	42.50	42.70	42.79	32.56	4,475,000
1/8/2024	+0.20 / +0.47%	42.75	43.30	42.65	42.70	42.87	32.56	4,107,100
1/5/2024	+0.05 / +0.12%	42.60	42.70	42.15	42.50	42.45	32.40	3,824,400
1/4/2024	-0.25 / -0.59%	42.80	43.65	42.45	42.45	43.15	32.37	9,129,900
1/3/2024	+0.40 / +0.95%	42.20	42.70	41.80	42.70	42.27	32.56	3,331,800
1/2/2024	-0.45 / -1.05%	43.00	43.00	42.05	42.30	42.35	32.25	7,174,900
12/29/2023	+0.05 / +0.12%	42.80	42.90	42.50	42.75	42.68	32.59	4,037,400
12/28/2023	+0.65 / +1.55%	42.35	43.00	42.00	42.70	42.54	32.56	6,584,800
12/27/2023	+0.05 / +0.12%	42.30	42.70	42.05	42.05	42.44	32.06	4,797,200
12/26/2023	+0.75 / +1.82%	41.60	42.15	41.35	42.00	41.89	32.02	5,328,700
12/25/2023	+0.25 / +0.61%	41.10	41.60	40.60	41.25	41.29	31.45	2,968,900
12/22/2023	-0.40 / -0.97%	41.60	41.95	40.60	41.00	41.40	31.26	3,454,600
12/21/2023	-0.10 / -0.24%	41.35	41.50	41.05	41.40	41.30	31.56	2,185,300
12/20/2023	+0.15 / +0.36%	41.60	41.90	41.15	41.50	41.57	31.64	3,232,100
12/19/2023	+0.40 / +0.98%	40.95	41.40	40.50	41.35	41.01	31.53	3,598,900
12/18/2023	+0.45 / +1.11%	40.95	41.45	40.60	40.95	41.01	31.22	3,032,100
12/15/2023	0.00 / 0.00%	40.60	41.55	40.50	40.50	40.88	30.88	4,712,100
12/14/2023	-0.40 / -0.98%	41.25	41.50	40.50	40.50	40.98	30.88	5,329,800
12/13/2023	-1.05 / -2.50%	42.30	42.45	40.85	40.90	41.52	31.18	5,249,800

<<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