Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2020	+0.45 / +1.11%	40.70	41.85	40.65	41.15	41.26	10.76	811,810
11/20/2020	-0.10 / -0.25%	41.00	41.60	40.50	40.70	40.95	10.65	1,079,310
11/19/2020	-2.25 / -5.23%	43.00	43.00	40.50	40.80	41.53	10.67	2,263,060
11/18/2020	+0.15 / +0.35%	42.90	43.70	42.70	43.05	43.08	11.26	561,710
11/17/2020	+0.60 / +1.42%	42.30	43.00	42.20	42.90	42.59	11.22	838,030
11/16/2020	+0.20 / +0.48%	42.50	43.40	42.00	42.30	42.66	11.06	1,224,250
11/13/2020	-0.40 / -0.94%	42.60	42.70	41.80	42.10	42.15	11.01	870,020
11/12/2020	+1.10 / +2.66%	41.30	43.00	41.30	42.50	42.03	11.12	713,760
11/11/2020	+0.90 / +2.22%	41.00	42.00	40.90	41.40	41.36	10.83	786,280
11/10/2020	+1.90 / +4.92%	39.30	41.30	38.70	40.50	40.62	10.59	3,325,140
11/9/2020	0.00 / 0.00%	38.50	38.90	38.35	38.60	38.57	10.10	446,200
11/6/2020	-0.30 / -0.77%	39.30	39.30	38.00	38.60	38.66	10.10	681,830
11/5/2020	0.00 / 0.00%	38.90	39.45	38.50	38.90	38.97	10.17	874,250
11/4/2020	+0.85 / +2.23%	38.50	39.30	38.25	38.90	38.86	10.17	935,280
11/3/2020	-0.45 / -1.17%	38.90	39.10	37.85	38.05	38.40	9.95	571,870
11/2/2020	+1.60 / +4.34%	37.15	38.80	37.00	38.50	38.08	10.07	842,750
10/30/2020	+1.10 / +3.07%	35.80	37.20	35.80	36.90	36.74	9.65	849,500
10/29/2020	+1.15 / +3.32%	36.00	36.70	35.00	35.80	35.91	9.36	866,190
10/28/2020	0.00 / 0.00%	34.20	35.80	34.05	34.65	34.82	9.06	979,310
10/27/2020	-1.15 / -3.21%	36.00	36.40	34.20	34.65	35.32	9.06	1,665,610
10/26/2020	-2.55 / -6.65%	38.50	38.50	35.80	35.80	37.23	9.36	1,140,160
10/23/2020	-0.15 / -0.39%	39.60	39.65	38.30	38.35	38.76	10.03	638,890
10/22/2020	+1.30 / +3.49%	37.05	38.50	35.60	38.50	36.95	10.07	1,493,090
10/21/2020	-2.80 / -7.00%	39.00	39.90	37.20	37.20	38.30	9.73	2,092,670
10/20/2020	+1.50 / +3.90%	38.70	40.00	38.50	40.00	39.27	10.46	823,840
10/19/2020	-1.80 / -4.47%	40.00	40.50	38.50	38.50	39.55	10.07	1,551,380
10/16/2020	+1.15 / +2.94%	40.50	41.85	39.10	40.30	40.72	10.54	1,534,360
10/15/2020	+2.55 / +6.97%	36.90	39.15	36.70	39.15	38.63	10.24	1,386,260
10/14/2020	+2.30 / +6.71%	34.30	36.70	34.05	36.60	35.61	9.57	1,435,810
10/13/2020	-0.70 / -2.00%	35.00	35.20	34.30	34.30	34.68	8.97	688,030

<<Previous 30 days Next 30 days>>

VCI News

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
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024