Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2023	+0.35 / +1.40%	25.30	25.95	25.10	25.35	25.44	19.04	2,433,800
2/13/2023	-1.60 / -6.02%	26.10	26.50	24.75	25.00	25.33	18.77	7,917,700
2/10/2023	-0.60 / -2.21%	27.20	27.75	26.60	26.60	27.18	19.97	5,448,100
2/9/2023	-0.80 / -2.86%	28.00	28.30	27.20	27.20	27.68	20.42	3,611,200
2/8/2023	+0.80 / +2.94%	27.55	28.40	26.75	28.00	27.56	21.03	4,737,000
2/7/2023	-0.05 / -0.18%	27.55	28.45	27.00	27.20	27.78	20.42	5,871,300
2/6/2023	+0.05 / +0.18%	27.20	27.30	26.50	27.25	27.03	20.46	4,033,700
2/3/2023	-0.30 / -1.09%	27.70	28.15	26.95	27.20	27.53	20.42	3,437,300
2/2/2023	-0.35 / -1.26%	27.90	28.20	27.05	27.50	27.57	20.65	4,798,100
2/1/2023	-2.05 / -6.86%	30.05	30.45	27.85	27.85	29.12	20.91	9,829,700
1/31/2023	+0.60 / +2.05%	29.30	29.90	28.65	29.90	29.27	22.45	6,235,700
1/30/2023	-0.25 / -0.85%	29.30	30.20	29.00	29.30	29.45	22.00	8,904,600
1/27/2023	-0.45 / -1.50%	30.30	30.60	29.45	29.55	30.01	22.19	5,446,400
1/19/2023	+0.30 / +1.01%	29.30	30.80	29.30	30.00	30.02	22.53	3,833,100
1/18/2023	-0.20 / -0.67%	29.60	30.00	29.10	29.70	29.45	22.30	9,779,900
1/17/2023	+1.75 / +6.22%	28.50	29.90	28.35	29.90	29.26	22.45	5,096,100
1/16/2023	+0.40 / +1.44%	27.95	28.70	27.35	28.15	27.98	21.14	4,622,200
1/13/2023	+0.90 / +3.35%	27.30	28.25	27.30	27.75	27.81	20.84	7,797,200
1/12/2023	-0.50 / -1.83%	27.50	27.50	26.65	26.85	27.07	20.16	4,897,500
1/11/2023	+1.05 / +3.99%	26.80	27.70	26.35	27.35	27.26	20.54	8,070,600
1/10/2023	+0.45 / +1.74%	25.85	26.50	25.15	26.30	26.00	19.75	5,207,300
1/9/2023	+0.25 / +0.98%	25.95	26.25	25.60	25.85	25.98	19.41	5,044,400
1/6/2023	-0.50 / -1.92%	26.20	26.60	25.50	25.60	26.16	19.22	5,136,300
1/5/2023	+0.90 / +3.57%	25.25	26.20	25.05	26.10	25.57	19.60	6,055,400
1/4/2023	+0.35 / +1.41%	25.30	25.60	24.90	25.20	25.21	18.92	4,711,000
1/3/2023	+1.60 / +6.88%	23.25	24.85	23.25	24.85	24.46	18.66	4,584,500
12/30/2022	-0.10 / -0.43%	23.55	23.85	23.25	23.25	23.59	17.46	2,313,200
12/29/2022	-0.90 / -3.71%	23.90	24.20	23.35	23.35	23.76	17.53	2,566,600
12/28/2022	+0.40 / +1.68%	24.00	24.70	23.70	24.25	24.20	18.21	3,692,700
12/27/2022	+1.55 / +6.95%	22.50	23.85	22.10	23.85	23.03	17.91	6,771,900

<<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