Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2020	+1.90 / +4.36%	43.60	45.90	43.60	45.50	44.92	11.90	1,482,050
12/11/2020	+0.60 / +1.40%	43.00	43.70	42.75	43.60	43.25	11.40	801,940
12/10/2020	-0.95 / -2.16%	44.00	45.00	43.00	43.00	43.82	11.25	1,661,160
12/9/2020	-0.75 / -1.68%	45.00	45.30	43.95	43.95	44.38	11.50	1,743,300
12/8/2020	+0.90 / +2.05%	43.80	45.30	43.70	44.70	44.50	11.69	1,584,210
12/7/2020	+0.15 / +0.34%	43.70	44.30	43.40	43.80	43.72	11.46	725,010
12/4/2020	-0.55 / -1.24%	43.80	44.40	43.65	43.65	43.94	11.42	819,320
12/3/2020	+0.05 / +0.11%	44.20	44.80	43.20	44.20	44.09	11.56	831,490
12/2/2020	+1.85 / +4.37%	42.50	45.00	42.30	44.15	44.00	11.55	1,692,930
12/1/2020	+0.60 / +1.44%	41.30	42.50	40.85	42.30	41.88	11.06	900,090
11/30/2020	-1.00 / -2.34%	42.70	42.80	41.70	41.70	42.27	10.91	811,240
11/27/2020	+1.00 / +2.40%	41.90	42.80	41.50	42.70	42.34	11.17	1,017,610
11/26/2020	0.00 / 0.00%	41.60	42.00	40.95	41.70	41.54	10.91	491,340
11/25/2020	-0.30 / -0.71%	42.25	42.95	41.50	41.70	42.17	10.91	891,260
11/24/2020	+0.85 / +2.07%	41.20	42.10	40.80	42.00	41.48	10.99	967,480
11/23/2020	+0.45 / +1.11%	40.70	41.85	40.65	41.15	41.26	10.76	811,810
11/20/2020	-0.10 / -0.25%	41.00	41.60	40.50	40.70	40.95	10.65	1,079,310
11/19/2020	-2.25 / -5.23%	43.00	43.00	40.50	40.80	41.53	10.67	2,263,060
11/18/2020	+0.15 / +0.35%	42.90	43.70	42.70	43.05	43.08	11.26	561,710
11/17/2020	+0.60 / +1.42%	42.30	43.00	42.20	42.90	42.59	11.22	838,030
11/16/2020	+0.20 / +0.48%	42.50	43.40	42.00	42.30	42.66	11.06	1,224,250
11/13/2020	-0.40 / -0.94%	42.60	42.70	41.80	42.10	42.15	11.01	870,020
11/12/2020	+1.10 / +2.66%	41.30	43.00	41.30	42.50	42.03	11.12	713,760
11/11/2020	+0.90 / +2.22%	41.00	42.00	40.90	41.40	41.36	10.83	786,280
11/10/2020	+1.90 / +4.92%	39.30	41.30	38.70	40.50	40.62	10.59	3,325,140
11/9/2020	0.00 / 0.00%	38.50	38.90	38.35	38.60	38.57	10.10	446,200
11/6/2020	-0.30 / -0.77%	39.30	39.30	38.00	38.60	38.66	10.10	681,830
11/5/2020	0.00 / 0.00%	38.90	39.45	38.50	38.90	38.97	10.17	874,250
11/4/2020	+0.85 / +2.23%	38.50	39.30	38.25	38.90	38.86	10.17	935,280
11/3/2020	-0.45 / -1.17%	38.90	39.10	37.85	38.05	38.40	9.95	571,870

<<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