Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2019	+0.40 / +1.27%	32.30	32.30	31.40	31.90	31.54	7.84	27,460
12/11/2019	-0.30 / -0.94%	32.00	32.20	31.35	31.50	31.55	7.74	15,340
12/10/2019	-0.65 / -2.00%	31.90	31.90	31.60	31.80	31.75	7.82	187,140
12/9/2019	+0.95 / +3.02%	32.45	32.50	31.70	32.45	32.18	7.98	18,800
12/6/2019	-1.10 / -3.37%	32.60	32.60	31.00	31.50	32.05	7.74	71,540
12/5/2019	-0.75 / -2.25%	32.70	33.00	32.60	32.60	32.66	8.01	51,710
12/4/2019	+0.15 / +0.45%	33.50	33.50	32.50	33.35	32.61	8.20	907,880
12/3/2019	-0.20 / -0.60%	33.00	33.40	32.70	33.20	32.87	8.16	8,580
12/2/2019	-0.30 / -0.89%	33.70	33.70	33.20	33.40	33.40	8.21	53,710
11/29/2019	+0.30 / +0.90%	33.45	34.00	33.10	33.70	33.35	8.28	392,020
11/28/2019	+0.40 / +1.21%	33.10	34.00	33.10	33.40	33.27	8.21	15,960
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

<<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