Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2018	+0.10 / +0.20%	50.70	50.90	50.50	50.80	50.72	12.00	24,840
11/23/2018	-0.20 / -0.39%	51.00	51.10	50.60	50.70	50.90	11.97	160,920
11/22/2018	+1.50 / +3.04%	50.00	50.90	49.70	50.90	50.26	12.02	121,530
11/21/2018	+0.40 / +0.82%	49.40	49.40	48.60	49.40	49.01	11.67	60,680
11/20/2018	-1.20 / -2.39%	49.20	50.00	47.00	49.00	48.72	11.57	170,310
11/19/2018	+0.30 / +0.60%	50.50	50.50	50.00	50.20	50.27	11.85	18,820
11/16/2018	+0.70 / +1.42%	50.40	50.90	49.80	49.90	50.12	11.78	44,050
11/15/2018	-2.80 / -5.38%	51.80	51.90	48.50	49.20	50.03	11.62	169,270
11/14/2018	-0.30 / -0.57%	52.00	52.40	51.60	52.00	51.93	12.28	15,250
11/13/2018	-1.20 / -2.24%	53.00	53.00	51.20	52.30	52.22	12.35	13,310
11/12/2018	+0.80 / +1.52%	51.00	53.50	51.00	53.50	52.29	12.63	104,040
11/9/2018	-1.30 / -2.41%	53.90	53.90	52.70	52.70	53.22	12.44	46,390
11/8/2018	0.00 / 0.00%	54.30	55.00	54.00	54.00	54.15	12.75	32,150
11/7/2018	-0.70 / -1.28%	54.90	54.90	53.40	54.00	53.63	12.75	68,380
11/6/2018	+0.70 / +1.30%	54.00	54.80	54.00	54.70	54.41	12.92	26,870
11/5/2018	0.00 / 0.00%	54.90	54.90	52.50	54.00	53.39	12.75	45,100
11/2/2018	+1.30 / +2.47%	53.00	54.00	52.70	54.00	53.46	12.75	147,720
11/1/2018	+0.40 / +0.76%	53.00	53.20	52.30	52.70	52.88	12.44	169,360
10/31/2018	+1.40 / +2.75%	51.40	52.30	51.20	52.30	51.80	12.35	67,130
10/30/2018	+0.90 / +1.80%	48.70	51.20	48.20	50.90	50.64	12.02	118,040
10/29/2018	+0.95 / +1.94%	48.15	51.00	48.15	50.00	50.27	11.81	221,180
10/26/2018	-3.65 / -6.93%	53.00	53.30	49.05	49.05	51.10	11.58	210,510
10/25/2018	-2.30 / -4.18%	51.40	53.00	51.40	52.70	52.24	12.44	123,670
10/24/2018	-1.00 / -1.79%	57.00	57.00	55.00	55.00	55.81	12.99	106,800
10/23/2018	-2.00 / -3.45%	58.00	58.20	55.00	56.00	56.40	13.22	152,290
10/22/2018	-2.30 / -3.81%	60.00	60.00	58.00	58.00	59.34	13.70	179,130
10/19/2018	-0.30 / -0.50%	59.10	60.60	59.10	60.30	60.04	14.24	57,810
10/18/2018	-0.60 / -0.98%	60.10	61.20	59.50	60.60	60.70	14.31	80,580
10/17/2018	+0.40 / +0.66%	61.40	61.70	60.90	61.20	61.22	14.45	97,690
10/16/2018	0.00 / 0.00%	60.80	60.90	60.30	60.80	60.73	14.36	70,490

<<Previous 30 days Next 30 days>>

VCI News

08/01	VCI: Announcement of the change of listing
02/01	VCI: Decision on the change of listing
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