Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	-1.40 / -2.86%	48.95	50.50	47.60	47.60	49.16	12.70	1,353,100
1/29/2021	-0.05 / -0.10%	45.65	51.80	45.65	49.00	47.42	13.08	2,241,100
1/28/2021	-3.65 / -6.93%	49.05	49.50	49.05	49.05	49.05	13.09	1,583,600
1/27/2021	-3.90 / -6.89%	53.30	56.50	52.70	52.70	53.82	14.06	1,934,500
1/26/2021	-3.70 / -6.14%	59.80	59.80	56.10	56.60	58.05	15.10	1,417,600
1/25/2021	-0.70 / -1.15%	60.00	61.10	58.90	60.30	58.92	16.09	1,081,000
1/22/2021	-0.20 / -0.33%	61.80	61.80	60.50	61.00	61.25	16.28	1,221,900
1/21/2021	+1.70 / +2.86%	60.50	61.40	58.50	61.20	60.08	16.33	909,400
1/20/2021	-1.00 / -1.65%	60.00	60.60	57.00	59.50	58.92	15.88	1,466,200
1/19/2021	-3.50 / -5.47%	63.20	63.90	59.60	60.50	61.23	16.15	2,055,900
1/18/2021	+1.70 / +2.73%	63.40	65.30	62.50	64.00	64.25	17.08	2,271,400
1/15/2021	+1.80 / +2.98%	60.60	62.30	60.30	62.30	61.11	16.63	2,206,300
1/14/2021	+1.50 / +2.54%	59.00	61.20	59.00	60.50	60.23	16.15	2,684,000
1/13/2021	-1.40 / -2.32%	60.40	60.80	58.60	59.00	59.10	15.74	1,502,300
1/12/2021	+2.00 / +3.42%	58.40	60.90	57.50	60.40	59.42	16.12	1,288,000
1/11/2021	-2.00 / -3.31%	60.10	60.40	58.00	58.40	58.84	15.58	1,739,300
1/8/2021	-1.00 / -1.63%	61.70	63.00	59.50	60.40	61.00	16.12	845,300
1/7/2021	+0.40 / +0.66%	61.50	61.90	59.00	61.40	60.09	16.39	2,686,300
1/6/2021	-1.80 / -2.87%	64.40	64.40	60.50	61.00	62.61	16.28	1,962,700
1/5/2021	+2.50 / +4.15%	60.30	63.80	59.90	62.80	62.23	16.76	1,305,900
1/4/2021	+2.10 / +3.61%	58.90	61.00	58.90	60.30	60.29	16.09	1,265,600
12/31/2020	+2.40 / +4.30%	55.50	58.50	55.50	58.20	57.10	15.53	1,188,400
12/30/2020	+1.00 / +1.82%	54.30	56.30	54.10	55.80	55.54	14.89	1,020,290
12/29/2020	+0.80 / +1.48%	54.00	55.90	53.30	54.80	54.51	14.62	1,588,850
12/28/2020	+1.30 / +2.47%	53.00	56.00	53.00	54.00	54.72	14.41	2,035,090
12/25/2020	+1.40 / +2.73%	51.00	54.00	50.50	52.70	52.19	14.06	1,405,810
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

<<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