Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2019	-0.10 / -0.30%	33.00	33.50	33.00	33.00	33.31	8.11	146,900
11/26/2019	0.00 / 0.00%	33.00	34.00	33.00	33.10	33.15	8.14	2,304,330
11/25/2019	-0.30 / -0.90%	33.60	35.60	33.10	33.10	33.37	8.14	439,070
11/22/2019	-0.10 / -0.30%	33.55	33.90	33.40	33.40	33.49	8.21	488,480
11/21/2019	-0.50 / -1.47%	33.00	34.00	33.00	33.50	33.49	8.23	147,445
11/20/2019	0.00 / 0.00%	33.00	34.00	33.00	34.00	33.50	8.36	35,640
11/19/2019	+0.05 / +0.15%	34.00	34.00	33.60	34.00	33.97	8.36	36,800
11/18/2019	+0.40 / +1.19%	33.60	33.95	33.60	33.95	33.72	8.34	44,310
11/15/2019	-0.45 / -1.32%	34.00	34.00	33.45	33.55	33.96	8.25	124,190
11/14/2019	+0.05 / +0.15%	33.90	34.90	33.90	34.00	34.02	8.36	130,030
11/13/2019	-0.10 / -0.29%	33.90	34.35	33.35	33.95	34.02	8.34	104,600
11/12/2019	+0.05 / +0.15%	34.00	34.20	34.00	34.05	34.04	8.37	327,500
11/11/2019	-0.25 / -0.73%	34.20	34.25	34.00	34.00	34.15	8.36	3,369,360
11/8/2019	+0.20 / +0.59%	34.65	34.80	34.20	34.25	34.46	8.42	144,030
11/7/2019	-0.45 / -1.30%	34.00	34.50	34.00	34.05	34.13	8.37	202,450
11/6/2019	-0.40 / -1.15%	34.60	34.60	34.00	34.50	34.45	8.48	99,360
11/5/2019	+0.40 / +1.16%	35.20	35.20	34.40	34.90	34.50	8.58	122,170
11/4/2019	-0.50 / -1.43%	35.00	35.00	34.50	34.50	34.60	8.48	258,310
11/1/2019	0.00 / 0.00%	35.00	35.00	34.30	35.00	34.61	8.60	26,470
10/31/2019	0.00 / 0.00%	35.00	35.00	34.80	35.00	34.84	8.60	65,500
10/30/2019	+0.80 / +2.34%	34.50	35.00	34.00	35.00	34.56	8.60	41,820
10/29/2019	-0.60 / -1.72%	35.20	35.20	34.10	34.20	34.47	8.41	13,230
10/28/2019	-0.10 / -0.29%	34.20	35.70	34.20	34.80	35.04	8.55	9,160
10/25/2019	-0.10 / -0.29%	35.10	35.10	34.30	34.90	34.54	8.58	65,490
10/24/2019	+0.20 / +0.57%	34.70	35.00	34.70	35.00	34.83	8.60	8,040
10/23/2019	+0.40 / +1.16%	34.05	34.90	34.05	34.80	34.66	8.55	67,100
10/22/2019	+0.10 / +0.29%	34.00	34.40	34.00	34.40	34.36	8.46	14,320
10/21/2019	-0.20 / -0.58%	34.50	34.50	34.10	34.30	34.21	8.43	26,950
10/18/2019	-0.60 / -1.71%	35.00	35.00	34.50	34.50	34.75	8.48	2,300
10/17/2019	+0.10 / +0.29%	34.60	35.10	34.50	35.10	34.64	8.63	12,210

<<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