Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2018	+0.30 / +0.66%	44.20	45.50	44.20	45.50	45.08	10.74	69,370
12/20/2018	0.00 / 0.00%	43.50	45.30	43.50	45.20	45.04	10.67	142,900
12/19/2018	-0.30 / -0.66%	46.60	46.60	45.20	45.20	45.43	10.67	30,420
12/18/2018	+0.70 / +1.56%	42.00	45.60	42.00	45.50	44.86	10.74	97,630
12/17/2018	-3.25 / -6.76%	48.05	48.05	44.80	44.80	45.29	10.58	921,960
12/14/2018	-0.60 / -1.23%	49.20	49.30	47.50	48.05	48.33	11.35	173,030
12/13/2018	-0.95 / -1.92%	49.80	50.10	48.65	48.65	49.40	11.49	116,710
12/12/2018	+0.60 / +1.22%	49.00	49.60	48.70	49.60	49.01	11.71	89,520
12/11/2018	-0.40 / -0.81%	49.80	49.80	49.00	49.00	49.27	11.57	59,350
12/10/2018	-1.30 / -2.56%	50.70	50.70	49.30	49.40	49.67	11.67	98,950
12/7/2018	+0.80 / +1.60%	50.00	50.70	49.90	50.70	50.28	11.97	305,520
12/6/2018	-0.05 / -0.10%	49.95	50.20	49.50	49.90	49.87	11.78	262,040
12/5/2018	-0.15 / -0.30%	50.10	50.10	49.70	49.95	49.95	11.80	160,430
12/4/2018	0.00 / 0.00%	50.50	50.80	49.90	50.10	50.12	11.83	65,740
12/3/2018	+0.90 / +1.83%	50.20	50.90	49.70	50.10	50.03	11.83	125,900
11/30/2018	-1.70 / -3.34%	50.90	51.80	49.20	49.20	50.04	11.62	372,870
11/29/2018	0.00 / 0.00%	51.30	51.90	50.60	50.90	50.97	12.02	25,660
11/28/2018	-0.60 / -1.17%	51.50	51.60	50.00	50.90	51.09	12.02	49,190
11/27/2018	+0.70 / +1.38%	51.70	51.70	51.50	51.50	51.52	12.16	143,790
11/26/2018	+0.10 / +0.20%	50.70	50.90	50.50	50.80	50.72	12.00	24,840
11/23/2018	-0.20 / -0.39%	51.00	51.10	50.60	50.70	50.90	11.97	160,920
11/22/2018	+1.50 / +3.04%	50.00	50.90	49.70	50.90	50.26	12.02	121,530
11/21/2018	+0.40 / +0.82%	49.40	49.40	48.60	49.40	49.01	11.67	60,680
11/20/2018	-1.20 / -2.39%	49.20	50.00	47.00	49.00	48.72	11.57	170,310
11/19/2018	+0.30 / +0.60%	50.50	50.50	50.00	50.20	50.27	11.85	18,820
11/16/2018	+0.70 / +1.42%	50.40	50.90	49.80	49.90	50.12	11.78	44,050
11/15/2018	-2.80 / -5.38%	51.80	51.90	48.50	49.20	50.03	11.62	169,270
11/14/2018	-0.30 / -0.57%	52.00	52.40	51.60	52.00	51.93	12.28	15,250
11/13/2018	-1.20 / -2.24%	53.00	53.00	51.20	52.30	52.22	12.35	13,310
11/12/2018	+0.80 / +1.52%	51.00	53.50	51.00	53.50	52.29	12.63	104,040

<<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