Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	-0.20 / -0.54%	36.85	37.45	36.50	36.50	36.99	36.50	9,583,000
9/30/2024	+0.80 / +2.23%	35.85	37.15	35.70	36.70	36.55	36.70	11,352,600
9/27/2024	-0.25 / -0.69%	36.00	36.30	35.70	35.90	36.00	35.90	9,822,400
9/26/2024	+0.55 / +1.54%	35.70	36.30	35.50	36.15	35.89	36.15	12,836,800
9/25/2024	+1.10 / +3.19%	34.65	35.75	34.60	35.60	35.26	35.60	16,210,400
9/24/2024	+0.30 / +0.88%	34.25	34.50	34.00	34.50	34.18	34.50	5,748,000
9/23/2024	-0.30 / -0.87%	34.60	34.60	34.15	34.20	34.31	34.20	6,684,100
9/20/2024	-0.10 / -0.29%	35.00	35.05	34.35	34.50	34.64	34.50	7,488,800
9/19/2024	+0.10 / +0.29%	34.70	34.85	34.40	34.60	34.56	34.60	6,422,000
9/18/2024	+0.35 / +1.02%	34.20	34.95	34.10	34.50	34.49	34.50	9,736,200
9/17/2024	+1.65 / +5.08%	32.60	34.15	32.55	34.15	33.32	34.15	6,255,800
9/16/2024	-0.90 / -2.69%	33.70	33.70	32.50	32.50	32.90	32.50	5,208,700
9/13/2024	0.00 / 0.00%	33.55	34.00	33.20	33.40	33.53	33.40	6,399,800
9/12/2024	-0.30 / -0.89%	34.45	35.00	33.40	33.40	34.08	33.40	6,314,900
9/11/2024	-0.40 / -0.90%	44.30	44.30	43.75	43.80	43.98	33.69	6,425,800
9/10/2024	-0.65 / -1.45%	45.15	45.20	44.20	44.20	44.60	34.00	4,564,100
9/9/2024	-0.65 / -1.43%	45.45	45.50	44.80	44.85	45.02	34.50	2,888,300
9/6/2024	+0.50 / +1.11%	44.90	45.50	44.50	45.50	44.88	35.00	3,718,800
9/5/2024	-0.90 / -1.96%	45.95	46.45	44.85	45.00	45.67	34.62	7,469,800
9/4/2024	-0.55 / -1.18%	45.90	46.35	45.70	45.90	45.93	35.31	14,904,900
8/30/2024	+0.15 / +0.32%	46.30	46.60	45.80	46.45	46.09	35.73	6,341,500
8/29/2024	-1.40 / -2.94%	47.80	48.05	46.20	46.30	46.87	35.62	9,623,400
8/28/2024	-0.35 / -0.73%	47.95	48.15	47.00	47.70	47.67	36.69	5,981,600
8/27/2024	-0.45 / -0.93%	48.00	48.70	47.80	48.05	48.15	36.96	3,995,500
8/26/2024	+1.00 / +2.11%	48.00	48.80	47.50	48.50	48.25	37.31	7,159,700
8/23/2024	+0.15 / +0.32%	47.35	48.00	46.75	47.50	47.42	36.54	3,987,900
8/22/2024	+0.25 / +0.53%	47.20	47.35	46.85	47.35	47.07	36.42	2,953,400
8/21/2024	+0.60 / +1.29%	46.20	47.25	46.20	47.10	46.89	36.23	3,561,400
8/20/2024	+0.25 / +0.54%	46.25	47.00	45.85	46.50	46.44	35.77	4,657,800
8/19/2024	-0.50 / -1.07%	47.00	47.00	46.15	46.25	46.43	35.58	2,343,900

<<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