Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	-0.70 / -1.65%	42.50	42.70	41.50	41.80	42.18	31.87	4,738,000
12/7/2023	-1.50 / -3.41%	43.70	44.00	41.55	42.50	42.59	32.40	15,003,400
12/6/2023	+0.40 / +0.92%	43.65	44.10	43.35	44.00	43.81	33.55	5,513,100
12/5/2023	-0.30 / -0.68%	43.90	44.00	43.35	43.60	43.62	33.24	6,772,700
12/4/2023	+1.60 / +3.78%	43.30	44.75	43.00	43.90	43.81	33.47	10,815,700
12/1/2023	+0.80 / +1.93%	41.90	42.45	40.80	42.30	41.74	32.25	6,035,800
11/30/2023	-0.35 / -0.84%	41.85	42.50	41.50	41.50	41.98	31.64	6,095,000
11/29/2023	+1.20 / +2.95%	40.95	42.20	40.95	41.85	41.56	31.91	6,363,000
11/28/2023	+0.15 / +0.37%	40.50	40.90	39.45	40.65	40.11	30.99	6,659,800
11/27/2023	-1.50 / -3.57%	41.80	42.00	40.50	40.50	41.09	30.88	4,375,300
11/24/2023	+1.45 / +3.58%	40.90	42.00	39.50	42.00	40.87	32.02	8,807,600
11/23/2023	-3.05 / -7.00%	43.90	43.90	40.55	40.55	42.54	30.92	8,062,200
11/22/2023	+1.55 / +3.69%	42.05	43.60	42.05	43.60	42.72	33.24	11,028,900
11/21/2023	+0.80 / +1.94%	41.65	42.25	41.30	42.05	41.86	32.06	7,523,800
11/20/2023	+0.95 / +2.36%	39.60	41.60	39.60	41.25	40.67	31.45	6,642,000
11/17/2023	-1.20 / -2.89%	41.60	41.80	39.90	40.30	40.72	30.73	9,494,200
11/16/2023	+0.50 / +1.22%	40.90	41.50	40.50	41.50	40.92	31.64	4,523,100
11/15/2023	+0.50 / +1.23%	41.70	42.25	40.55	41.00	41.42	31.26	7,984,200
11/14/2023	0.00 / 0.00%	41.60	41.65	40.10	40.50	40.88	30.88	6,117,800
11/13/2023	+0.65 / +1.63%	40.05	40.50	39.00	40.50	39.93	30.88	6,242,600
11/10/2023	-0.65 / -1.60%	39.80	41.75	39.75	39.85	40.46	30.38	10,138,000
11/9/2023	-0.25 / -0.61%	41.00	41.80	40.50	40.50	41.19	30.88	11,078,900
11/8/2023	+2.65 / +6.96%	38.00	40.75	37.85	40.75	39.54	31.07	10,034,300
11/7/2023	-0.60 / -1.55%	38.50	39.20	37.90	38.10	38.30	29.05	7,534,600
11/6/2023	+1.20 / +3.20%	38.20	38.70	37.60	38.70	38.19	29.51	7,280,300
11/3/2023	+0.30 / +0.81%	37.50	38.50	37.25	37.50	37.71	28.59	9,389,400
11/2/2023	+2.40 / +6.90%	35.40	37.20	35.15	37.20	36.16	28.36	8,885,200
11/1/2023	+2.20 / +6.75%	32.80	34.80	32.50	34.80	33.63	26.53	8,832,100
10/31/2023	-2.45 / -6.99%	35.35	35.40	32.60	32.60	33.96	24.86	7,250,600
10/30/2023	-0.55 / -1.54%	35.10	36.40	34.90	35.05	35.60	26.72	5,253,900

<<Previous 30 days Next 30 days>>

VCI News

03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024
01/11	VCI: SSC approved the registration of shares private placement
29/10	VCI: Information disclosure supplement
15/10	VCI: Change in the 25th Business Registration Certificate
14/10	VCI: Announcement of the change of listing