Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/14/2017	+4.50 / +6.92%	65.00	69.50	64.10	69.50	67.01	12.00	685,270
11/13/2017	0.00 / 0.00%	64.90	65.80	64.90	65.00	64.99	11.22	72,610
11/10/2017	+0.10 / +0.15%	63.10	65.20	63.10	65.00	64.83	11.22	598,250
11/9/2017	+0.10 / +0.15%	64.80	65.00	64.50	64.90	64.76	11.20	659,910
11/8/2017	-0.10 / -0.15%	63.10	64.90	63.10	64.80	64.49	11.19	297,040
11/7/2017	0.00 / 0.00%	65.50	65.50	64.90	64.90	64.95	11.20	302,070
11/6/2017	+2.30 / +3.67%	63.00	64.90	62.70	64.90	63.93	11.20	176,070
11/3/2017	0.00 / 0.00%	62.60	63.90	62.60	62.60	62.96	10.81	213,140
11/2/2017	0.00 / 0.00%	63.40	63.40	62.60	62.60	62.96	10.81	285,810
11/1/2017	0.00 / 0.00%	62.60	62.90	62.50	62.60	62.62	10.81	109,500
10/31/2017	0.00 / 0.00%	62.60	63.50	62.50	62.60	62.60	10.81	219,550
10/30/2017	-0.40 / -0.63%	64.00	64.00	62.10	62.60	62.74	10.81	197,240
10/27/2017	+0.50 / +0.80%	62.50	63.00	62.00	63.00	62.65	10.87	128,230

<<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