Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2022	+1.60 / +6.79%	23.50	25.15	23.05	25.15	24.26	18.31	8,926,300
12/1/2022	-1.00 / -4.07%	25.00	25.80	23.35	23.55	24.57	17.15	10,521,900
11/30/2022	+1.35 / +5.82%	23.00	24.80	22.60	24.55	23.59	17.87	9,103,500
11/29/2022	+0.90 / +4.04%	22.90	23.85	22.15	23.20	23.11	16.89	15,160,100
11/28/2022	+1.45 / +6.95%	21.85	22.30	21.70	22.30	22.12	16.24	6,647,900
11/25/2022	+1.35 / +6.92%	20.00	20.85	19.45	20.85	20.23	15.18	8,694,400
11/24/2022	+0.30 / +1.56%	19.10	19.70	18.10	19.50	18.86	14.20	5,551,100
11/23/2022	-1.00 / -4.95%	19.80	20.95	19.20	19.20	20.04	13.98	4,951,700
11/22/2022	+1.30 / +6.88%	18.55	20.20	18.55	20.20	20.00	14.71	12,624,200
11/21/2022	-0.50 / -2.58%	19.60	19.75	18.60	18.90	19.17	13.76	6,192,100
11/18/2022	-0.10 / -0.51%	19.25	20.25	18.15	19.40	18.95	14.12	10,258,000
11/17/2022	+0.60 / +3.17%	19.20	19.90	18.85	19.50	19.33	14.20	7,310,000
11/16/2022	+1.20 / +6.78%	16.50	18.90	16.50	18.90	17.38	13.76	17,217,900
11/15/2022	-1.30 / -6.84%	17.70	17.95	17.70	17.70	17.72	12.89	2,921,400
11/14/2022	-1.40 / -6.86%	19.10	19.65	19.00	19.00	19.05	13.83	4,140,500
11/11/2022	-1.50 / -6.85%	22.50	22.60	20.40	20.40	21.51	14.85	12,097,800
11/10/2022	-1.60 / -6.81%	23.00	23.25	21.90	21.90	22.20	15.94	4,953,400
11/9/2022	-0.70 / -2.89%	24.50	25.00	23.30	23.50	24.15	17.11	5,152,800
11/8/2022	+0.90 / +3.86%	22.30	24.25	22.20	24.20	23.47	17.62	7,504,000
11/7/2022	-1.75 / -6.99%	25.10	25.40	23.30	23.30	23.62	16.96	9,200,600
11/4/2022	-1.85 / -6.88%	26.50	26.80	25.05	25.05	25.65	18.24	10,837,400
11/3/2022	+0.80 / +3.07%	25.70	27.20	25.60	26.90	26.53	19.58	7,726,300
11/2/2022	-0.35 / -1.32%	26.50	26.90	26.00	26.10	26.34	19.00	6,100,700
11/1/2022	+0.25 / +0.95%	26.70	27.20	26.40	26.45	26.75	19.26	6,050,100
10/31/2022	+1.30 / +5.22%	24.90	26.35	24.30	26.20	25.16	19.07	10,627,600
10/28/2022	+0.40 / +1.63%	25.25	25.70	24.90	24.90	25.28	18.13	7,333,600
10/27/2022	+1.60 / +6.99%	23.50	24.50	22.95	24.50	24.03	17.84	5,603,300
10/26/2022	-0.80 / -3.38%	24.35	24.40	22.90	22.90	23.60	16.67	3,334,300
10/25/2022	+0.30 / +1.28%	23.90	25.00	22.00	23.70	23.54	17.25	7,599,800
10/24/2022	-1.75 / -6.96%	25.00	25.40	23.40	23.40	24.03	17.04	8,306,700

<<Previous 30 days Next 30 days>>

VCI News

08:47	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