Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2021	+3.90 / +5.37%	74.00	77.40	73.50	76.50	75.69	42.15	7,387,800
11/17/2021	+1.30 / +1.82%	72.00	75.30	71.50	72.60	73.44	40.00	5,138,100
11/16/2021	-1.40 / -1.93%	72.00	72.90	70.80	71.30	71.71	39.28	4,439,100
11/15/2021	+0.70 / +0.97%	73.10	75.00	72.00	72.70	73.71	40.05	4,210,600
11/12/2021	+0.60 / +0.84%	71.40	72.60	71.00	72.00	71.74	39.67	3,511,500
11/11/2021	-1.70 / -2.33%	73.10	73.80	70.90	71.40	71.95	39.34	7,613,600
11/10/2021	+0.60 / +0.83%	72.80	74.00	72.10	73.10	72.99	40.27	4,880,600
11/9/2021	-0.20 / -0.28%	72.00	73.00	70.80	72.50	71.63	39.94	6,076,100
11/8/2021	+1.00 / +1.39%	71.70	73.90	71.10	72.70	72.57	40.05	4,056,900
11/5/2021	-0.20 / -0.28%	72.20	72.60	71.30	71.70	71.74	39.50	4,128,700
11/4/2021	+3.50 / +5.12%	68.50	73.00	68.50	71.90	71.38	39.61	6,994,900
11/3/2021	-1.10 / -1.58%	70.00	70.00	68.00	68.40	68.97	37.68	7,036,800
11/2/2021	+1.50 / +2.21%	68.20	70.20	68.10	69.50	69.02	38.29	7,007,500
11/1/2021	+3.90 / +6.08%	64.70	68.40	64.60	68.00	66.88	37.46	12,424,300
10/29/2021	+0.20 / +0.31%	64.50	64.80	63.00	64.10	64.12	35.32	5,225,600
10/28/2021	+0.60 / +0.95%	63.80	65.90	63.60	63.90	64.57	35.21	7,621,200
10/27/2021	+2.00 / +3.26%	61.60	63.30	61.10	63.30	62.20	34.87	3,105,800
10/26/2021	+1.30 / +2.17%	59.60	61.70	59.10	61.30	60.47	33.77	2,843,700
10/25/2021	-1.90 / -3.07%	61.30	61.80	59.70	60.00	60.44	33.06	7,522,100
10/22/2021	-1.60 / -2.52%	64.00	64.00	61.50	61.90	62.48	34.10	7,264,900
10/21/2021	-0.40 / -0.63%	64.30	64.50	62.90	63.50	63.49	34.98	3,764,900
10/20/2021	-1.00 / -1.54%	65.50	65.50	63.20	63.90	64.30	35.21	4,645,200
10/19/2021	+0.70 / +1.09%	64.30	66.60	63.90	64.90	65.50	35.76	7,603,400
10/18/2021	+1.90 / +3.05%	62.40	64.90	61.80	64.20	63.66	35.37	7,532,200
10/15/2021	+0.40 / +0.65%	62.00	63.00	61.80	62.30	62.30	34.32	2,857,200
10/14/2021	+0.70 / +1.14%	61.30	62.50	61.20	61.90	61.77	34.10	2,976,900
10/13/2021	-0.50 / -0.81%	61.70	62.00	60.90	61.20	61.41	33.72	2,534,700
10/12/2021	-0.40 / -0.64%	62.00	62.20	61.10	61.70	61.58	33.99	3,444,000
10/11/2021	+0.60 / +0.98%	62.40	62.60	61.50	62.10	62.08	34.21	2,532,000
10/8/2021	+1.00 / +1.65%	60.90	61.80	60.30	61.50	61.13	33.88	3,574,600

<<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