Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2021	+0.90 / +1.24%	73.00	74.50	72.50	73.70	73.47	40.60	2,584,300
12/7/2021	+0.80 / +1.11%	72.90	73.70	71.50	72.80	72.42	40.11	3,743,700
12/6/2021	-1.30 / -1.77%	73.50	74.80	68.30	72.00	72.27	39.67	5,935,700
12/3/2021	-4.90 / -6.27%	79.00	79.20	73.30	73.30	76.44	40.38	5,321,500
12/2/2021	0.00 / 0.00%	78.30	79.90	77.40	78.20	78.93	43.08	2,619,800
12/1/2021	-1.60 / -2.01%	79.40	79.80	77.50	78.20	78.76	43.08	2,946,900
11/30/2021	+1.10 / +1.40%	79.60	82.00	78.00	79.80	79.88	43.97	5,724,100
11/29/2021	+0.10 / +0.13%	76.50	79.40	76.50	78.70	78.22	43.36	3,805,300
11/26/2021	-2.00 / -2.48%	80.40	80.80	78.00	78.60	79.65	43.30	5,616,100
11/25/2021	+3.20 / +4.13%	77.40	80.80	76.50	80.60	79.41	44.41	5,779,900
11/24/2021	+2.20 / +2.93%	79.00	79.00	76.60	77.40	77.89	42.64	7,269,800
11/23/2021	+2.70 / +3.72%	72.10	75.20	71.40	75.20	73.25	41.43	4,150,700
11/22/2021	-1.50 / -2.03%	73.60	75.20	71.80	72.50	73.51	39.94	5,132,100
11/19/2021	-2.50 / -3.27%	77.00	77.00	71.20	74.00	74.41	40.77	6,969,100
11/18/2021	+3.90 / +5.37%	74.00	77.40	73.50	76.50	75.69	42.15	7,387,800
11/17/2021	+1.30 / +1.82%	72.00	75.30	71.50	72.60	73.44	40.00	5,138,100
11/16/2021	-1.40 / -1.93%	72.00	72.90	70.80	71.30	71.71	39.28	4,439,100
11/15/2021	+0.70 / +0.97%	73.10	75.00	72.00	72.70	73.71	40.05	4,210,600
11/12/2021	+0.60 / +0.84%	71.40	72.60	71.00	72.00	71.74	39.67	3,511,500
11/11/2021	-1.70 / -2.33%	73.10	73.80	70.90	71.40	71.95	39.34	7,613,600
11/10/2021	+0.60 / +0.83%	72.80	74.00	72.10	73.10	72.99	40.27	4,880,600
11/9/2021	-0.20 / -0.28%	72.00	73.00	70.80	72.50	71.63	39.94	6,076,100
11/8/2021	+1.00 / +1.39%	71.70	73.90	71.10	72.70	72.57	40.05	4,056,900
11/5/2021	-0.20 / -0.28%	72.20	72.60	71.30	71.70	71.74	39.50	4,128,700
11/4/2021	+3.50 / +5.12%	68.50	73.00	68.50	71.90	71.38	39.61	6,994,900
11/3/2021	-1.10 / -1.58%	70.00	70.00	68.00	68.40	68.97	37.68	7,036,800
11/2/2021	+1.50 / +2.21%	68.20	70.20	68.10	69.50	69.02	38.29	7,007,500
11/1/2021	+3.90 / +6.08%	64.70	68.40	64.60	68.00	66.88	37.46	12,424,300
10/29/2021	+0.20 / +0.31%	64.50	64.80	63.00	64.10	64.12	35.32	5,225,600
10/28/2021	+0.60 / +0.95%	63.80	65.90	63.60	63.90	64.57	35.21	7,621,200

<<Previous 30 days Next 30 days>>

VCI News

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
18/11	VCI: Reporting materials on result of the private placement