Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2017	+0.50 / +0.80%	62.50	63.00	62.00	63.00	62.65	10.87	128,230
10/26/2017	-0.70 / -1.11%	62.30	64.90	62.30	62.50	62.71	10.79	10,540
10/25/2017	0.00 / 0.00%	64.40	64.40	63.20	63.20	63.60	10.91	71,080
10/24/2017	+0.20 / +0.32%	62.00	63.20	62.00	63.20	63.10	10.91	45,500
10/23/2017	-0.80 / -1.25%	63.50	63.90	63.00	63.00	63.25	10.87	117,230
10/20/2017	-0.40 / -0.62%	63.90	64.10	63.00	63.80	63.80	11.01	112,110
10/19/2017	+0.70 / +1.10%	64.40	64.40	63.00	64.20	63.83	11.08	109,610
10/18/2017	-1.30 / -2.01%	65.00	65.00	63.50	63.50	64.63	10.96	191,000
10/17/2017	-1.20 / -1.82%	66.90	67.00	64.00	64.80	65.29	11.19	191,700
10/16/2017	+3.00 / +4.76%	64.20	66.00	63.10	66.00	64.45	11.39	515,590
10/13/2017	+2.00 / +3.28%	61.50	63.40	61.50	63.00	62.76	10.87	889,190
10/12/2017	+1.60 / +2.69%	59.50	61.00	59.50	61.00	60.29	10.53	563,320
10/11/2017	+0.20 / +0.34%	59.30	59.40	59.20	59.40	59.33	10.25	114,670
10/10/2017	+0.10 / +0.17%	59.40	59.40	59.10	59.20	59.20	10.22	140,890
10/9/2017	+0.20 / +0.34%	59.00	59.50	59.00	59.10	59.16	10.20	428,200
10/6/2017	-0.10 / -0.17%	59.20	59.20	58.50	58.90	58.93	10.17	345,410
10/5/2017	0.00 / 0.00%	58.50	59.10	58.50	59.00	58.97	10.18	356,520
10/4/2017	+0.90 / +1.55%	58.00	59.00	58.00	59.00	58.54	10.18	337,740
10/3/2017	-0.10 / -0.17%	59.00	59.00	58.00	58.10	58.22	10.03	362,660
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

<<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