Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	0.00 / 0.00%	90.00	91.00	86.20	90.00	88.99	15.54	338,890
1/30/2018	+1.40 / +1.58%	88.60	90.00	88.30	90.00	88.78	15.54	391,700
1/29/2018	+1.50 / +1.72%	89.50	90.10	88.00	88.60	89.19	15.29	367,340
1/26/2018	+1.20 / +1.40%	86.00	89.00	85.00	87.10	87.42	15.03	265,910
1/25/2018	+3.10 / +3.74%	85.00	86.00	84.50	85.90	85.16	14.83	236,670
1/22/2018	+1.70 / +2.10%	81.20	83.50	81.10	82.80	82.94	14.29	159,000
1/19/2018	+1.10 / +1.38%	82.40	83.00	79.00	81.10	81.45	14.00	139,870
1/18/2018	+0.20 / +0.25%	78.50	80.00	78.50	80.00	79.57	13.81	457,370
1/17/2018	-2.20 / -2.68%	79.60	82.50	79.60	79.80	80.54	13.77	407,450
1/16/2018	-0.50 / -0.61%	81.00	82.00	80.10	82.00	80.75	14.15	7,170
1/15/2018	+3.50 / +4.43%	79.00	82.50	78.00	82.50	80.43	14.24	208,820
1/12/2018	-1.40 / -1.74%	80.00	82.00	79.00	79.00	79.55	13.64	205,640
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

<<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