Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2019	-0.20 / -0.54%	37.20	37.20	37.00	37.00	37.11	8.89	135,180
1/29/2019	+0.65 / +1.78%	36.60	37.20	36.30	37.20	36.73	8.94	141,240
1/28/2019	-1.65 / -4.32%	38.60	38.60	36.50	36.55	36.84	8.79	797,345
1/25/2019	-1.30 / -3.29%	39.10	39.10	38.20	38.20	38.59	9.18	66,850
1/24/2019	+0.20 / +0.51%	39.30	39.50	39.00	39.50	39.31	9.33	33,280
1/23/2019	-0.10 / -0.25%	39.00	39.40	39.00	39.30	39.05	9.28	54,620
1/22/2019	+0.50 / +1.29%	39.00	39.70	38.80	39.40	39.29	9.30	249,000
1/21/2019	-0.10 / -0.26%	38.20	39.50	38.20	38.90	38.99	9.19	34,310
1/18/2019	-0.40 / -1.02%	39.40	39.60	38.80	39.00	39.03	9.21	58,980
1/17/2019	-0.30 / -0.76%	39.70	39.80	39.40	39.40	39.56	9.30	6,370
1/16/2019	+0.20 / +0.51%	39.90	39.90	39.40	39.70	39.56	9.37	297,900
1/15/2019	+1.35 / +3.54%	38.15	39.50	38.15	39.50	38.99	9.33	66,220
1/14/2019	-0.45 / -1.17%	38.10	38.85	38.10	38.15	38.34	9.01	34,350
1/11/2019	+0.35 / +0.92%	39.00	39.20	38.50	38.60	38.78	9.11	75,450
1/10/2019	-0.65 / -1.67%	38.90	39.00	38.10	38.25	38.53	9.03	128,720
1/9/2019	-0.10 / -0.26%	39.00	39.80	38.90	38.90	39.19	9.19	161,560
1/8/2019	-2.50 / -6.02%	42.00	42.00	38.80	39.00	39.47	9.21	225,860
1/7/2019	-1.40 / -3.26%	43.00	43.00	41.50	41.50	41.99	9.80	39,200
1/4/2019	-1.50 / -3.38%	41.90	43.90	41.50	42.90	42.19	10.13	104,350
1/3/2019	-0.60 / -1.33%	46.40	46.40	41.90	44.40	43.72	10.48	26,050
1/2/2019	-1.55 / -3.33%	46.80	46.80	45.00	45.00	45.85	10.63	19,980
12/28/2018	-0.75 / -1.59%	47.30	47.90	46.00	46.55	47.26	10.99	132,640
12/27/2018	+1.30 / +2.83%	46.50	47.50	46.00	47.30	47.03	11.17	106,900
12/26/2018	+1.50 / +3.37%	44.00	46.00	44.00	46.00	45.49	10.86	164,110
12/25/2018	-1.20 / -2.63%	43.05	45.20	43.00	44.50	43.62	10.51	56,880
12/24/2018	+0.20 / +0.44%	45.50	45.70	45.05	45.70	45.48	10.79	110,500
12/21/2018	+0.30 / +0.66%	44.20	45.50	44.20	45.50	45.08	10.74	69,370
12/20/2018	0.00 / 0.00%	43.50	45.30	43.50	45.20	45.04	10.67	142,900
12/19/2018	-0.30 / -0.66%	46.60	46.60	45.20	45.20	45.43	10.67	30,420
12/18/2018	+0.70 / +1.56%	42.00	45.60	42.00	45.50	44.86	10.74	97,630

<<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