Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2023	-0.45 / -1.06%	42.60	42.60	41.80	41.95	42.13	31.98	2,715,000
12/11/2023	+0.60 / +1.44%	41.80	42.50	41.10	42.40	41.65	32.33	4,638,900
12/8/2023	-0.70 / -1.65%	42.50	42.70	41.50	41.80	42.18	31.87	4,738,000
12/7/2023	-1.50 / -3.41%	43.70	44.00	41.55	42.50	42.59	32.40	15,003,400
12/6/2023	+0.40 / +0.92%	43.65	44.10	43.35	44.00	43.81	33.55	5,513,100
12/5/2023	-0.30 / -0.68%	43.90	44.00	43.35	43.60	43.62	33.24	6,772,700
12/4/2023	+1.60 / +3.78%	43.30	44.75	43.00	43.90	43.81	33.47	10,815,700
12/1/2023	+0.80 / +1.93%	41.90	42.45	40.80	42.30	41.74	32.25	6,035,800
11/30/2023	-0.35 / -0.84%	41.85	42.50	41.50	41.50	41.98	31.64	6,095,000
11/29/2023	+1.20 / +2.95%	40.95	42.20	40.95	41.85	41.56	31.91	6,363,000
11/28/2023	+0.15 / +0.37%	40.50	40.90	39.45	40.65	40.11	30.99	6,659,800
11/27/2023	-1.50 / -3.57%	41.80	42.00	40.50	40.50	41.09	30.88	4,375,300
11/24/2023	+1.45 / +3.58%	40.90	42.00	39.50	42.00	40.87	32.02	8,807,600

<<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