Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/14/2022	+1.10 / +3.08%	35.00	37.20	34.80	36.80	35.91	26.79	7,098,100
9/13/2022	-0.10 / -0.28%	35.95	36.30	35.05	35.70	35.75	25.99	4,987,100
9/12/2022	-1.20 / -3.24%	37.00	37.50	35.80	35.80	36.44	26.06	4,540,000
9/9/2022	+0.40 / +1.09%	36.90	37.10	34.60	37.00	35.80	26.94	8,437,000
9/8/2022	-1.20 / -3.17%	38.20	38.30	36.60	36.60	37.26	26.65	6,190,500
9/7/2022	+0.15 / +0.40%	37.60	39.20	37.55	37.80	38.38	27.52	11,774,900
9/6/2022	+0.25 / +0.67%	37.80	38.40	37.35	37.65	37.91	27.41	6,406,300
9/5/2022	+0.30 / +0.81%	37.10	38.05	36.70	37.40	37.46	27.23	4,934,700
8/31/2022	0.00 / 0.00%	37.00	37.60	36.55	37.10	37.15	27.01	3,968,200
8/30/2022	-0.90 / -2.37%	38.35	38.45	37.10	37.10	37.79	27.01	4,363,000
8/29/2022	+0.60 / +1.60%	36.50	38.00	35.50	38.00	36.55	27.67	7,971,100
8/26/2022	-1.05 / -2.73%	38.50	38.50	37.20	37.40	37.84	27.23	5,902,400
8/25/2022	+0.20 / +0.52%	38.45	38.85	38.25	38.45	38.55	27.99	3,436,200
8/24/2022	-0.05 / -0.13%	38.30	38.75	37.85	38.25	38.31	27.85	3,607,200
8/23/2022	+2.40 / +6.69%	35.20	38.30	35.20	38.30	36.81	27.88	7,160,000
8/22/2022	-0.90 / -2.45%	36.55	36.85	35.60	35.90	36.25	26.14	4,305,300
8/19/2022	-0.20 / -0.54%	37.15	37.15	36.25	36.80	36.77	26.79	7,464,600

<<Previous 30 days Next 30 days>>

VCI News

08:47	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