Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2022	-0.80 / -3.38%	24.35	24.40	22.90	22.90	23.60	16.67	3,334,300
10/25/2022	+0.30 / +1.28%	23.90	25.00	22.00	23.70	23.54	17.25	7,599,800
10/24/2022	-1.75 / -6.96%	25.00	25.40	23.40	23.40	24.03	17.04	8,306,700
10/21/2022	-1.85 / -6.85%	27.05	27.15	25.15	25.15	25.60	18.31	8,601,900
10/20/2022	-0.70 / -2.53%	27.55	27.85	26.90	27.00	27.26	19.66	5,043,420
10/19/2022	-0.15 / -0.54%	27.95	28.25	27.65	27.70	27.93	20.17	4,350,000
10/18/2022	-0.60 / -2.11%	29.00	29.00	27.70	27.85	28.46	20.28	6,951,500
10/17/2022	+0.85 / +3.08%	27.15	28.45	26.60	28.45	27.27	20.71	7,777,000
10/14/2022	+0.80 / +2.99%	27.60	28.20	27.30	27.60	27.75	20.09	7,642,800
10/13/2022	+0.50 / +1.90%	26.10	26.80	25.95	26.80	26.44	19.51	5,024,600
10/12/2022	+1.70 / +6.91%	25.10	26.30	24.75	26.30	26.03	19.15	6,006,600
10/11/2022	-1.40 / -5.38%	26.00	26.45	24.20	24.60	25.27	17.91	6,959,000
10/10/2022	+1.70 / +7.00%	24.30	26.00	24.30	26.00	25.50	18.93	7,597,500
10/7/2022	-1.15 / -4.52%	24.50	25.20	23.70	24.30	24.21	17.69	7,873,900
10/6/2022	-1.90 / -6.95%	27.10	27.50	25.45	25.45	26.24	18.53	4,574,000
10/5/2022	+1.75 / +6.84%	26.40	27.35	26.00	27.35	26.76	19.91	4,735,100
10/4/2022	-1.75 / -6.40%	27.80	28.00	25.60	25.60	26.94	18.64	5,296,300
10/3/2022	-2.05 / -6.97%	29.00	29.05	27.35	27.35	27.89	19.91	5,690,900
9/30/2022	+0.60 / +2.08%	28.50	29.65	27.00	29.40	28.14	21.40	6,727,900
9/29/2022	-2.00 / -6.49%	31.50	31.55	28.80	28.80	30.43	20.97	4,745,200
9/28/2022	0.00 / 0.00%	30.60	31.55	30.60	30.80	31.12	22.42	5,342,500
9/27/2022	+0.10 / +0.33%	31.00	31.75	30.50	30.80	31.06	22.42	3,785,500
9/26/2022	-1.90 / -5.83%	31.50	31.95	30.35	30.70	30.82	22.35	8,031,600
9/23/2022	-1.10 / -3.26%	33.65	33.85	32.60	32.60	33.24	23.73	3,673,800
9/22/2022	+1.20 / +3.69%	32.10	33.80	32.10	33.70	33.03	24.54	6,443,300
9/21/2022	-0.70 / -2.11%	32.80	33.25	32.30	32.50	32.80	23.66	2,827,000
9/20/2022	+0.70 / +2.15%	32.70	33.45	31.40	33.20	32.55	24.17	7,322,100
9/19/2022	-2.40 / -6.88%	34.85	34.85	32.50	32.50	33.24	23.66	7,136,000
9/16/2022	-1.15 / -3.19%	35.95	36.00	34.60	34.90	35.22	25.41	5,047,800
9/15/2022	-0.75 / -2.04%	36.80	37.00	36.05	36.05	36.44	26.25	3,008,900

<<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