Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/7/2021	+1.00 / +1.68%	59.50	60.90	58.80	60.50	60.03	33.33	3,840,100
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

<<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