Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/15/2018	-0.20 / -0.33%	62.00	62.00	60.10	60.80	60.66	14.36	61,260
10/12/2018	+1.30 / +2.18%	56.60	61.80	56.60	61.00	60.52	14.40	298,410
10/11/2018	-4.30 / -6.72%	60.80	62.60	59.70	59.70	60.68	14.10	389,730
10/10/2018	-0.10 / -0.16%	64.20	65.00	63.80	64.00	64.37	15.11	114,680
10/9/2018	-0.30 / -0.47%	64.40	65.20	64.10	64.10	64.55	15.14	134,070
10/8/2018	-1.60 / -2.42%	65.50	65.90	64.40	64.40	65.01	15.21	109,790
10/5/2018	-0.40 / -0.60%	65.90	67.80	65.90	66.00	66.92	15.59	405,490
10/4/2018	+1.00 / +1.53%	65.80	66.80	65.50	66.40	66.32	15.68	160,050
10/3/2018	+0.60 / +0.93%	64.80	65.80	64.80	65.40	65.55	15.44	92,230
10/2/2018	+0.60 / +0.93%	64.20	66.50	63.50	64.80	65.25	15.30	297,070
10/1/2018	-0.60 / -0.93%	64.80	65.50	63.60	64.20	64.40	15.16	163,200
9/28/2018	+0.70 / +1.09%	64.10	65.30	64.10	64.80	64.76	15.30	378,960

<<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