Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2017	-1.50 / -2.51%	60.00	60.00	58.20	58.20	58.71	10.05	354,420
9/29/2017	+0.80 / +1.36%	59.00	59.80	59.00	59.70	59.55	10.31	468,620
9/28/2017	+0.50 / +0.86%	58.90	59.50	58.40	58.90	59.01	10.17	365,840
9/27/2017	+0.20 / +0.34%	58.20	58.80	57.80	58.40	58.35	10.08	270,700
9/26/2017	+1.80 / +3.19%	56.50	58.40	56.20	58.20	57.40	10.05	223,860
9/25/2017	-0.10 / -0.18%	56.40	56.50	55.60	56.40	56.07	9.74	123,790
9/22/2017	+0.50 / +0.89%	56.00	56.80	56.00	56.50	56.39	9.75	209,740
9/21/2017	-0.50 / -0.88%	56.50	56.50	55.70	56.00	56.03	9.67	49,800
9/20/2017	+0.60 / +1.07%	56.00	57.10	55.90	56.50	55.98	9.75	152,260
9/19/2017	-0.10 / -0.18%	56.00	56.00	55.50	55.90	55.67	9.65	161,810
9/18/2017	+0.50 / +0.90%	55.50	56.00	55.00	56.00	55.37	9.67	532,190
9/15/2017	-0.80 / -1.42%	56.30	56.40	55.50	55.50	56.02	9.58	605,490
9/14/2017	-1.60 / -2.76%	57.00	57.10	56.30	56.30	56.66	9.72	492,260
9/13/2017	+1.90 / +3.39%	56.00	57.90	55.80	57.90	56.26	9.99	543,630
9/12/2017	+0.80 / +1.45%	55.10	56.20	55.10	56.00	55.94	9.67	310,930
9/11/2017	-2.20 / -3.83%	57.50	57.50	55.20	55.20	56.26	9.53	1,095,710
9/8/2017	-0.20 / -0.35%	58.30	58.30	57.40	57.40	57.73	9.91	1,081,480
9/7/2017	-0.40 / -0.69%	58.00	58.00	57.50	57.60	57.65	9.94	1,174,740
9/6/2017	-1.00 / -1.69%	58.80	58.80	58.00	58.00	58.32	10.01	845,680
9/5/2017	-0.20 / -0.34%	59.00	59.10	58.80	59.00	59.03	10.18	823,750
9/1/2017	0.00 / 0.00%	59.50	59.50	59.20	59.20	59.41	10.22	802,210
8/31/2017	-0.10 / -0.17%	59.30	59.30	59.00	59.20	59.17	10.22	845,660
8/30/2017	0.00 / 0.00%	59.30	59.30	59.00	59.30	59.29	10.24	1,072,360
8/29/2017	0.00 / 0.00%	59.20	59.50	59.00	59.30	59.24	10.24	1,049,710
8/28/2017	-0.40 / -0.67%	59.50	59.70	59.30	59.30	59.47	10.24	1,058,920
8/25/2017	-0.20 / -0.33%	59.50	59.90	59.50	59.70	59.73	10.31	128,080
8/24/2017	+0.10 / +0.17%	59.90	59.90	59.70	59.90	59.88	10.34	267,480
8/23/2017	-0.10 / -0.17%	60.00	60.00	59.70	59.80	59.89	10.32	128,770
8/22/2017	-0.10 / -0.17%	60.00	60.00	59.70	59.90	59.90	10.34	100,630
8/21/2017	0.00 / 0.00%	60.00	60.40	59.80	60.00	60.10	10.36	206,270

<<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