Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2020	+0.50 / +1.81%	27.80	28.90	27.80	28.15	28.21	6.92	30,240
2/13/2020	+0.30 / +1.10%	27.00	27.65	27.00	27.65	27.33	6.80	34,100
2/12/2020	+0.85 / +3.21%	26.50	27.40	26.45	27.35	26.87	6.72	55,830
2/11/2020	+0.10 / +0.38%	26.40	26.80	26.00	26.50	26.48	6.51	30,890
2/10/2020	-0.10 / -0.38%	27.00	27.00	26.15	26.40	26.60	6.49	9,850
2/7/2020	-0.30 / -1.12%	26.60	27.75	25.00	26.50	25.65	6.51	60,730
2/6/2020	+0.15 / +0.56%	25.90	27.00	25.90	26.80	26.87	6.59	662,720
2/5/2020	-0.15 / -0.56%	26.20	27.30	25.50	26.65	25.99	6.55	1,059,100
2/4/2020	0.00 / 0.00%	26.00	27.00	26.00	26.80	26.26	6.59	6,550
2/3/2020	0.00 / 0.00%	25.10	26.80	25.00	26.80	25.45	6.59	96,440
1/31/2020	-0.20 / -0.74%	28.00	28.00	26.60	26.80	26.89	6.59	54,030
1/30/2020	-1.60 / -5.59%	30.00	30.00	27.00	27.00	27.59	6.64	101,240
1/22/2020	-0.30 / -1.04%	29.45	29.45	28.60	28.60	28.63	7.03	44,180
1/21/2020	+0.35 / +1.23%	28.50	29.00	28.50	28.90	28.61	7.10	53,940
1/20/2020	-0.25 / -0.87%	29.00	29.00	28.55	28.55	28.89	7.02	210,870
1/17/2020	+0.30 / +1.05%	28.50	29.45	28.50	28.80	28.57	7.08	530,490
1/16/2020	-0.50 / -1.72%	28.05	28.95	28.05	28.50	28.65	7.01	4,324,120
1/15/2020	0.00 / 0.00%	28.50	29.85	28.50	29.00	28.57	7.13	1,050
1/14/2020	0.00 / 0.00%	29.00	29.00	28.50	29.00	28.91	7.13	65,730
1/13/2020	+0.20 / +0.69%	28.20	29.40	28.20	29.00	29.22	7.13	40,860
1/10/2020	-0.10 / -0.35%	28.60	28.90	28.10	28.80	28.70	7.08	8,570
1/9/2020	+0.30 / +1.05%	29.00	29.00	28.60	28.90	28.76	7.10	394,667
1/8/2020	0.00 / 0.00%	28.00	28.60	28.00	28.60	28.41	7.03	2,640
1/7/2020	0.00 / 0.00%	29.40	29.40	28.60	28.60	28.66	7.03	802,620
1/6/2020	-0.40 / -1.38%	28.00	29.30	28.00	28.60	28.82	7.03	22,760
1/3/2020	0.00 / 0.00%	29.00	29.00	28.50	29.00	28.98	7.13	2,702,450
1/2/2020	-0.50 / -1.69%	29.00	29.00	28.60	29.00	28.82	7.13	18,320
12/31/2019	0.00 / 0.00%	29.50	29.50	28.90	29.50	29.32	7.25	556,710
12/30/2019	-0.30 / -1.01%	29.50	29.50	29.35	29.50	29.41	7.25	46,860
12/27/2019	+0.30 / +1.02%	29.40	29.80	29.30	29.80	29.41	7.32	21,900

<<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