Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/17/2018	-3.25 / -6.76%	48.05	48.05	44.80	44.80	45.29	10.58	921,960
12/14/2018	-0.60 / -1.23%	49.20	49.30	47.50	48.05	48.33	11.35	173,030
12/13/2018	-0.95 / -1.92%	49.80	50.10	48.65	48.65	49.40	11.49	116,710
12/12/2018	+0.60 / +1.22%	49.00	49.60	48.70	49.60	49.01	11.71	89,520
12/11/2018	-0.40 / -0.81%	49.80	49.80	49.00	49.00	49.27	11.57	59,350
12/10/2018	-1.30 / -2.56%	50.70	50.70	49.30	49.40	49.67	11.67	98,950
12/7/2018	+0.80 / +1.60%	50.00	50.70	49.90	50.70	50.28	11.97	305,520
12/6/2018	-0.05 / -0.10%	49.95	50.20	49.50	49.90	49.87	11.78	262,040
12/5/2018	-0.15 / -0.30%	50.10	50.10	49.70	49.95	49.95	11.80	160,430
12/4/2018	0.00 / 0.00%	50.50	50.80	49.90	50.10	50.12	11.83	65,740
12/3/2018	+0.90 / +1.83%	50.20	50.90	49.70	50.10	50.03	11.83	125,900
11/30/2018	-1.70 / -3.34%	50.90	51.80	49.20	49.20	50.04	11.62	372,870
11/29/2018	0.00 / 0.00%	51.30	51.90	50.60	50.90	50.97	12.02	25,660
11/28/2018	-0.60 / -1.17%	51.50	51.60	50.00	50.90	51.09	12.02	49,190
11/27/2018	+0.70 / +1.38%	51.70	51.70	51.50	51.50	51.52	12.16	143,790
11/26/2018	+0.10 / +0.20%	50.70	50.90	50.50	50.80	50.72	12.00	24,840
11/23/2018	-0.20 / -0.39%	51.00	51.10	50.60	50.70	50.90	11.97	160,920

<<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