Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/10/2021	+0.20 / +0.26%	76.30	77.00	75.30	76.20	76.04	41.98	2,280,200
12/9/2021	+2.30 / +3.12%	73.00	76.00	73.00	76.00	74.13	41.87	2,735,500
12/8/2021	+0.90 / +1.24%	73.00	74.50	72.50	73.70	73.47	40.60	2,584,300
12/7/2021	+0.80 / +1.11%	72.90	73.70	71.50	72.80	72.42	40.11	3,743,700
12/6/2021	-1.30 / -1.77%	73.50	74.80	68.30	72.00	72.27	39.67	5,935,700
12/3/2021	-4.90 / -6.27%	79.00	79.20	73.30	73.30	76.44	40.38	5,321,500
12/2/2021	0.00 / 0.00%	78.30	79.90	77.40	78.20	78.93	43.08	2,619,800
12/1/2021	-1.60 / -2.01%	79.40	79.80	77.50	78.20	78.76	43.08	2,946,900
11/30/2021	+1.10 / +1.40%	79.60	82.00	78.00	79.80	79.88	43.97	5,724,100
11/29/2021	+0.10 / +0.13%	76.50	79.40	76.50	78.70	78.22	43.36	3,805,300
11/26/2021	-2.00 / -2.48%	80.40	80.80	78.00	78.60	79.65	43.30	5,616,100
11/25/2021	+3.20 / +4.13%	77.40	80.80	76.50	80.60	79.41	44.41	5,779,900
11/24/2021	+2.20 / +2.93%	79.00	79.00	76.60	77.40	77.89	42.64	7,269,800

<<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