Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	+0.85 / +2.36%	36.60	36.85	35.90	36.85	36.46	28.10	4,344,700
10/23/2023	-1.30 / -3.49%	37.40	37.50	35.80	36.00	36.74	27.45	4,766,500
10/20/2023	+2.40 / +6.88%	35.25	37.30	34.35	37.30	35.55	28.44	6,490,000
10/19/2023	-2.60 / -6.93%	37.40	37.80	34.90	34.90	36.10	26.61	7,178,700
10/18/2023	-0.55 / -1.45%	38.50	39.25	35.40	37.50	37.82	28.59	9,095,600
10/17/2023	-2.85 / -6.97%	41.20	41.70	38.05	38.05	40.26	29.01	3,865,700
10/16/2023	-1.50 / -3.54%	42.00	42.20	40.80	40.90	41.45	31.18	5,075,200
10/13/2023	-0.05 / -0.12%	41.80	42.50	40.75	42.40	41.63	32.33	6,039,700
10/12/2023	+0.50 / +1.19%	42.00	42.90	41.90	42.45	42.29	32.37	6,605,400
10/11/2023	+1.95 / +4.88%	40.50	41.95	39.90	41.95	40.78	31.98	4,911,800
10/10/2023	-0.50 / -1.23%	40.95	41.75	40.00	40.00	40.82	30.50	5,957,200
10/9/2023	+1.50 / +3.85%	39.10	40.50	38.60	40.50	39.73	30.88	3,906,900
10/6/2023	+1.10 / +2.90%	37.90	39.25	36.75	39.00	38.10	29.74	6,300,300
10/5/2023	-2.00 / -5.01%	40.00	40.50	37.90	37.90	39.41	28.90	4,636,500
10/4/2023	+1.00 / +2.57%	37.60	41.15	37.50	39.90	39.30	30.42	6,973,500
10/3/2023	-2.90 / -6.94%	41.20	41.50	38.90	38.90	39.66	29.66	9,523,300
10/2/2023	+0.55 / +1.33%	41.70	42.40	41.20	41.80	41.68	31.87	3,014,100
9/29/2023	-0.85 / -2.02%	42.80	42.80	40.70	41.25	41.65	31.45	6,086,200
9/28/2023	-0.90 / -2.09%	42.50	42.95	41.55	42.10	42.01	32.10	4,681,200
9/27/2023	+2.25 / +5.52%	42.00	43.00	40.00	43.00	41.32	32.78	7,476,400
9/26/2023	0.00 / 0.00%	40.75	43.30	40.30	40.75	41.57	31.07	8,018,200
9/25/2023	-3.05 / -6.96%	43.55	44.35	40.75	40.75	42.34	31.07	6,683,500
9/22/2023	-3.20 / -6.81%	45.55	45.75	43.75	43.80	44.51	33.39	10,862,600
9/21/2023	-2.80 / -5.62%	49.50	49.65	47.00	47.00	48.46	35.83	6,372,100
9/20/2023	+2.30 / +4.84%	47.90	49.80	47.50	49.80	48.86	37.97	10,366,700
9/19/2023	-0.20 / -0.42%	47.70	48.25	46.65	47.50	47.38	36.22	3,849,700
9/18/2023	0.00 / 0.00%	47.15	48.30	46.65	47.70	47.25	36.37	3,552,400
9/15/2023	-0.70 / -1.45%	48.50	48.85	47.45	47.70	47.99	36.37	4,209,400
9/14/2023	-0.90 / -1.83%	49.40	49.40	47.80	48.40	48.42	36.90	6,311,000
9/13/2023	-1.20 / -2.38%	50.70	50.70	48.80	49.30	49.89	37.59	4,791,800

<<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