Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2021	0.00 / 0.00%	59.90	60.00	58.70	59.50	59.35	32.78	2,300,200
10/5/2021	+3.80 / +6.82%	57.00	59.50	56.70	59.50	58.22	32.78	4,807,800
10/4/2021	-2.00 / -3.47%	57.10	57.50	55.10	55.70	56.23	30.69	6,105,700
10/1/2021	-1.80 / -3.03%	59.30	59.80	57.50	57.70	58.46	31.79	4,775,900
9/30/2021	-0.10 / -0.17%	60.00	60.40	59.20	59.50	59.75	32.78	1,776,200
9/29/2021	-0.90 / -1.49%	60.00	60.20	59.00	59.60	59.50	32.84	2,258,900
9/28/2021	+2.00 / +3.42%	58.20	60.50	58.10	60.50	59.05	33.33	3,703,000
9/27/2021	-4.00 / -6.40%	62.50	62.90	58.50	58.50	60.72	32.23	6,812,900
9/24/2021	-0.70 / -1.11%	63.30	63.50	62.50	62.50	62.98	34.43	2,456,700
9/23/2021	-0.20 / -0.32%	64.00	64.40	63.20	63.20	63.82	34.82	3,929,414
9/22/2021	-0.30 / -0.47%	63.30	63.60	62.60	63.40	62.96	34.93	4,352,200
9/21/2021	-0.40 / -0.62%	63.10	64.10	62.30	63.70	63.14	35.10	4,799,100
9/20/2021	+0.60 / +0.94%	65.30	65.30	63.70	64.10	64.48	35.32	5,330,600
9/17/2021	+0.70 / +1.11%	62.90	66.00	62.70	63.50	64.35	34.98	11,492,700
9/16/2021	+0.30 / +0.48%	62.50	63.40	62.40	62.80	62.90	34.60	2,269,600
9/15/2021	-0.10 / -0.16%	62.00	63.40	61.30	62.50	62.21	34.43	2,861,600
9/14/2021	-1.00 / -1.57%	63.50	63.50	62.50	62.60	62.88	34.49	2,986,700
9/13/2021	-0.40 / -0.63%	63.60	63.90	62.50	63.60	63.07	35.04	4,723,600
9/10/2021	+0.50 / +0.79%	63.50	65.30	63.40	64.00	64.63	35.26	5,353,500
9/9/2021	+0.30 / +0.47%	63.00	63.50	62.10	63.50	62.90	34.98	4,864,700
9/8/2021	-1.10 / -1.71%	65.00	65.00	62.30	63.20	63.91	34.82	5,975,100
9/7/2021	+3.00 / +4.89%	61.50	65.50	61.50	64.30	63.57	35.43	10,023,700
9/6/2021	+1.10 / +1.83%	61.00	61.40	59.80	61.30	60.67	33.77	6,138,100
9/1/2021	0.00 / 0.00%	60.00	60.80	59.20	60.20	59.63	33.17	5,253,700
8/31/2021	-0.70 / -1.15%	61.30	61.50	59.50	60.20	60.43	33.17	5,765,000
8/30/2021	+1.10 / +1.84%	61.00	61.00	59.50	60.90	60.23	33.55	5,059,600
8/27/2021	+1.20 / +2.05%	57.90	59.90	57.30	59.80	58.40	32.95	4,452,300
8/26/2021	-1.20 / -2.01%	59.80	60.40	58.00	58.60	59.41	32.29	3,982,000
8/25/2021	+1.70 / +2.93%	58.20	60.00	57.80	59.80	58.75	32.95	4,184,300
8/24/2021	-4.10 / -6.59%	62.20	62.50	58.00	58.10	59.77	32.01	8,699,480

<<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