Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2020	+0.90 / +1.79%	50.10	51.50	47.50	51.30	49.18	13.69	2,496,070
12/23/2020	-1.50 / -2.89%	51.90	51.90	50.00	50.40	51.90	13.45	1,240,100
12/22/2020	+2.70 / +5.49%	50.00	52.00	49.30	51.90	50.57	13.85	1,807,490
12/21/2020	+3.25 / +6.92%	48.50	50.20	47.00	50.20	49.60	13.13	2,171,210
12/18/2020	+3.05 / +6.95%	44.90	46.95	44.00	46.95	46.01	12.28	2,662,590
12/17/2020	-0.95 / -2.12%	44.80	45.15	43.90	43.90	44.64	11.48	1,244,850
12/16/2020	+0.15 / +0.34%	44.70	45.75	44.35	44.85	44.83	11.73	1,053,270
12/15/2020	-0.80 / -1.76%	45.50	46.00	44.50	44.70	45.17	11.69	1,256,310
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

<<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