Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2021	+0.40 / +0.66%	61.50	61.90	59.00	61.40	60.09	16.39	2,686,300
1/6/2021	-1.80 / -2.87%	64.40	64.40	60.50	61.00	62.61	16.28	1,962,700
1/5/2021	+2.50 / +4.15%	60.30	63.80	59.90	62.80	62.23	16.76	1,305,900
1/4/2021	+2.10 / +3.61%	58.90	61.00	58.90	60.30	60.29	16.09	1,265,600
12/31/2020	+2.40 / +4.30%	55.50	58.50	55.50	58.20	57.10	15.53	1,188,400
12/30/2020	+1.00 / +1.82%	54.30	56.30	54.10	55.80	55.54	14.89	1,020,290
12/29/2020	+0.80 / +1.48%	54.00	55.90	53.30	54.80	54.51	14.62	1,588,850
12/28/2020	+1.30 / +2.47%	53.00	56.00	53.00	54.00	54.72	14.41	2,035,090
12/25/2020	+1.40 / +2.73%	51.00	54.00	50.50	52.70	52.19	14.06	1,405,810
12/24/2020	+0.90 / +1.79%	50.10	51.50	47.50	51.30	49.18	13.69	2,496,070
12/23/2020	-1.50 / -2.89%	51.90	51.90	50.00	50.40	51.90	13.45	1,240,100
12/22/2020	+2.70 / +5.49%	50.00	52.00	49.30	51.90	50.57	13.85	1,807,490
12/21/2020	+3.25 / +6.92%	48.50	50.20	47.00	50.20	49.60	13.13	2,171,210
12/18/2020	+3.05 / +6.95%	44.90	46.95	44.00	46.95	46.01	12.28	2,662,590
12/17/2020	-0.95 / -2.12%	44.80	45.15	43.90	43.90	44.64	11.48	1,244,850
12/16/2020	+0.15 / +0.34%	44.70	45.75	44.35	44.85	44.83	11.73	1,053,270
12/15/2020	-0.80 / -1.76%	45.50	46.00	44.50	44.70	45.17	11.69	1,256,310
12/14/2020	+1.90 / +4.36%	43.60	45.90	43.60	45.50	44.92	11.90	1,482,050
12/11/2020	+0.60 / +1.40%	43.00	43.70	42.75	43.60	43.25	11.40	801,940
12/10/2020	-0.95 / -2.16%	44.00	45.00	43.00	43.00	43.82	11.25	1,661,160
12/9/2020	-0.75 / -1.68%	45.00	45.30	43.95	43.95	44.38	11.50	1,743,300
12/8/2020	+0.90 / +2.05%	43.80	45.30	43.70	44.70	44.50	11.69	1,584,210
12/7/2020	+0.15 / +0.34%	43.70	44.30	43.40	43.80	43.72	11.46	725,010
12/4/2020	-0.55 / -1.24%	43.80	44.40	43.65	43.65	43.94	11.42	819,320
12/3/2020	+0.05 / +0.11%	44.20	44.80	43.20	44.20	44.09	11.56	831,490
12/2/2020	+1.85 / +4.37%	42.50	45.00	42.30	44.15	44.00	11.55	1,692,930
12/1/2020	+0.60 / +1.44%	41.30	42.50	40.85	42.30	41.88	11.06	900,090
11/30/2020	-1.00 / -2.34%	42.70	42.80	41.70	41.70	42.27	10.91	811,240
11/27/2020	+1.00 / +2.40%	41.90	42.80	41.50	42.70	42.34	11.17	1,017,610
11/26/2020	0.00 / 0.00%	41.60	42.00	40.95	41.70	41.54	10.91	491,340

<<Previous 30 days Next 30 days>>

VCI News

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
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024