Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/12/2020	+1.00 / +2.94%	34.50	35.50	34.00	35.00	34.75	9.15	1,153,290
10/9/2020	+1.50 / +4.62%	32.50	34.00	32.40	34.00	33.45	8.89	1,405,855
10/8/2020	+0.85 / +2.69%	31.70	32.55	31.60	32.50	32.04	8.50	841,930
10/7/2020	-0.35 / -1.09%	31.60	32.55	31.50	31.65	32.16	8.28	841,750
10/6/2020	-0.20 / -0.62%	32.20	32.45	31.30	32.00	31.89	8.37	1,143,460
10/5/2020	+0.70 / +2.22%	32.80	32.80	31.90	32.20	32.37	8.42	780,330
10/2/2020	+0.70 / +2.27%	31.00	31.70	30.20	31.50	30.93	8.24	1,158,330
10/1/2020	+2.00 / +6.94%	29.20	30.80	29.20	30.80	30.48	8.06	2,269,474
9/30/2020	+0.20 / +0.70%	28.50	29.00	28.20	28.80	28.63	7.53	390,350
9/29/2020	-0.20 / -0.69%	28.80	29.35	28.60	28.60	28.94	7.48	783,580
9/28/2020	+0.50 / +1.77%	28.40	28.80	28.25	28.80	28.46	7.53	761,250
9/25/2020	0.00 / 0.00%	28.30	28.60	27.80	28.30	28.18	7.40	1,554,920
9/24/2020	-1.00 / -3.41%	29.00	29.15	28.15	28.30	28.69	7.40	1,058,850
9/23/2020	-0.10 / -0.34%	29.50	29.70	29.20	29.30	29.43	7.66	517,710

<<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