Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2017	+0.10 / +0.14%	72.50	73.40	72.50	72.60	72.75	12.53	8,990
12/25/2017	-0.40 / -0.55%	75.00	75.00	72.10	72.50	72.66	12.51	4,060
12/22/2017	-0.30 / -0.41%	73.20	73.20	72.00	72.90	72.97	12.58	116,640
12/21/2017	+0.10 / +0.14%	73.10	74.40	73.10	73.20	73.85	12.64	1,170,970
12/20/2017	-1.80 / -2.40%	74.90	74.90	73.00	73.10	73.12	12.62	945,370
12/19/2017	+2.40 / +3.31%	73.00	74.90	72.90	74.90	73.43	12.93	1,021,520
12/18/2017	+0.50 / +0.69%	73.00	73.00	72.00	72.50	72.03	12.51	840,080
12/15/2017	+0.10 / +0.14%	71.90	72.00	71.10	72.00	71.64	12.43	302,930
12/14/2017	-0.10 / -0.14%	72.00	73.40	71.90	71.90	72.02	12.41	267,620
12/13/2017	+0.50 / +0.70%	74.00	74.00	71.00	72.00	71.06	12.43	132,510
12/12/2017	0.00 / 0.00%	70.50	71.50	70.50	71.50	70.82	12.34	167,170
12/11/2017	-1.50 / -2.05%	70.50	73.80	70.50	71.50	72.39	12.34	50,600
12/8/2017	+0.10 / +0.14%	72.50	73.50	72.50	73.00	73.10	12.60	203,770
12/7/2017	-0.60 / -0.82%	73.00	73.00	72.20	72.90	72.55	12.58	126,560
12/6/2017	-1.40 / -1.87%	74.90	74.90	73.00	73.50	73.65	12.69	180,270
12/5/2017	+3.00 / +4.17%	72.10	75.00	71.90	74.90	73.54	12.93	178,220
12/4/2017	+0.90 / +1.27%	71.00	71.90	71.00	71.90	71.73	12.41	95,170
12/1/2017	-0.30 / -0.42%	71.20	71.30	71.00	71.00	71.07	12.26	630,890
11/30/2017	+0.80 / +1.13%	71.90	71.90	71.00	71.30	71.47	12.31	624,130
11/29/2017	-0.50 / -0.70%	70.70	72.00	70.00	70.50	70.73	12.17	87,140
11/28/2017	+0.30 / +0.42%	70.80	71.90	70.50	71.00	70.79	12.26	128,250
11/27/2017	-0.30 / -0.42%	72.00	73.00	70.60	70.70	71.25	12.20	342,510
11/24/2017	-0.50 / -0.70%	71.50	71.90	71.00	71.00	71.31	12.26	339,360
11/23/2017	-0.50 / -0.69%	72.00	72.00	70.40	71.50	71.53	12.34	326,590
11/22/2017	+1.00 / +1.41%	71.00	72.00	70.00	72.00	71.10	12.43	184,430
11/21/2017	-0.50 / -0.70%	71.50	72.00	70.50	71.00	71.19	12.26	96,450
11/20/2017	0.00 / 0.00%	70.10	71.50	70.00	71.50	70.38	12.34	169,840
11/17/2017	-0.50 / -0.69%	70.10	73.00	70.10	71.50	71.52	12.34	288,880
11/16/2017	+1.00 / +1.41%	68.60	72.00	68.60	72.00	70.99	12.43	162,690
11/15/2017	+1.50 / +2.16%	70.50	72.00	68.20	71.00	70.70	12.26	487,630

<<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