Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2023	+1.45 / +3.58%	40.90	42.00	39.50	42.00	40.87	32.02	8,807,600
11/23/2023	-3.05 / -7.00%	43.90	43.90	40.55	40.55	42.54	30.92	8,062,200
11/22/2023	+1.55 / +3.69%	42.05	43.60	42.05	43.60	42.72	33.24	11,028,900
11/21/2023	+0.80 / +1.94%	41.65	42.25	41.30	42.05	41.86	32.06	7,523,800
11/20/2023	+0.95 / +2.36%	39.60	41.60	39.60	41.25	40.67	31.45	6,642,000
11/17/2023	-1.20 / -2.89%	41.60	41.80	39.90	40.30	40.72	30.73	9,494,200
11/16/2023	+0.50 / +1.22%	40.90	41.50	40.50	41.50	40.92	31.64	4,523,100
11/15/2023	+0.50 / +1.23%	41.70	42.25	40.55	41.00	41.42	31.26	7,984,200
11/14/2023	0.00 / 0.00%	41.60	41.65	40.10	40.50	40.88	30.88	6,117,800
11/13/2023	+0.65 / +1.63%	40.05	40.50	39.00	40.50	39.93	30.88	6,242,600
11/10/2023	-0.65 / -1.60%	39.80	41.75	39.75	39.85	40.46	30.38	10,138,000
11/9/2023	-0.25 / -0.61%	41.00	41.80	40.50	40.50	41.19	30.88	11,078,900
11/8/2023	+2.65 / +6.96%	38.00	40.75	37.85	40.75	39.54	31.07	10,034,300
11/7/2023	-0.60 / -1.55%	38.50	39.20	37.90	38.10	38.30	29.05	7,534,600
11/6/2023	+1.20 / +3.20%	38.20	38.70	37.60	38.70	38.19	29.51	7,280,300
11/3/2023	+0.30 / +0.81%	37.50	38.50	37.25	37.50	37.71	28.59	9,389,400
11/2/2023	+2.40 / +6.90%	35.40	37.20	35.15	37.20	36.16	28.36	8,885,200
11/1/2023	+2.20 / +6.75%	32.80	34.80	32.50	34.80	33.63	26.53	8,832,100
10/31/2023	-2.45 / -6.99%	35.35	35.40	32.60	32.60	33.96	24.86	7,250,600
10/30/2023	-0.55 / -1.54%	35.10	36.40	34.90	35.05	35.60	26.72	5,253,900
10/27/2023	+1.60 / +4.71%	34.65	35.85	34.00	35.60	34.83	27.14	8,382,800
10/26/2023	-2.45 / -6.72%	35.30	35.45	33.90	34.00	34.02	25.92	12,815,800
10/25/2023	-0.40 / -1.09%	36.90	37.70	36.20	36.45	37.03	27.79	3,793,500
10/24/2023	+0.85 / +2.36%	36.60	36.85	35.90	36.85	36.46	28.10	4,344,700
10/23/2023	-1.30 / -3.49%	37.40	37.50	35.80	36.00	36.74	27.45	4,766,500
10/20/2023	+2.40 / +6.88%	35.25	37.30	34.35	37.30	35.55	28.44	6,490,000
10/19/2023	-2.60 / -6.93%	37.40	37.80	34.90	34.90	36.10	26.61	7,178,700
10/18/2023	-0.55 / -1.45%	38.50	39.25	35.40	37.50	37.82	28.59	9,095,600
10/17/2023	-2.85 / -6.97%	41.20	41.70	38.05	38.05	40.26	29.01	3,865,700
10/16/2023	-1.50 / -3.54%	42.00	42.20	40.80	40.90	41.45	31.18	5,075,200

<<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