Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	+1.30 / +2.24%	58.50	60.00	58.30	59.30	59.18	33.21	1,136,400
2/15/2022	+1.10 / +1.93%	57.70	58.30	56.50	58.00	57.54	32.48	2,170,300
2/14/2022	-4.20 / -6.87%	59.70	60.40	56.90	56.90	59.02	31.87	3,309,000
2/11/2022	+0.80 / +1.33%	60.20	61.80	59.50	61.10	60.84	34.22	2,418,800
2/10/2022	-0.20 / -0.33%	60.00	61.90	59.80	60.30	60.79	33.77	2,016,300
2/9/2022	+1.00 / +1.68%	60.00	61.50	59.40	60.50	60.53	33.88	2,373,200
2/8/2022	+0.90 / +1.54%	58.20	60.40	57.80	59.50	59.38	33.32	2,560,900
2/7/2022	+2.60 / +4.64%	56.90	59.90	56.80	58.60	58.97	32.82	2,641,100
1/28/2022	+0.90 / +1.63%	55.10	56.30	54.80	56.00	55.53	31.36	1,478,000
1/27/2022	+0.70 / +1.29%	54.40	56.40	54.00	55.10	55.27	30.86	1,379,300
1/26/2022	-0.10 / -0.18%	54.60	55.40	53.80	54.40	54.62	30.47	1,419,900
1/25/2022	+0.60 / +1.11%	52.80	54.80	52.80	54.50	53.97	30.52	2,237,500
1/24/2022	-4.00 / -6.91%	56.60	57.00	53.90	53.90	54.68	30.19	4,125,800
1/21/2022	-1.80 / -3.02%	60.00	60.00	57.50	57.90	58.65	32.43	2,397,500
1/20/2022	+2.20 / +3.83%	59.00	60.20	57.30	59.70	58.75	33.43	2,513,200
1/19/2022	+3.70 / +6.88%	55.70	57.50	55.20	57.50	56.19	32.20	3,286,000
1/18/2022	-4.00 / -6.92%	56.60	57.70	53.80	53.80	55.24	30.13	4,877,300
1/17/2022	-4.30 / -6.92%	62.20	62.20	57.80	57.80	58.87	32.37	7,605,800
1/14/2022	-0.90 / -1.43%	62.50	63.60	62.10	62.10	62.88	34.78	2,417,100
1/13/2022	-3.00 / -4.55%	67.00	67.00	63.00	63.00	64.86	35.28	2,971,300
1/12/2022	+1.60 / +2.48%	64.50	66.50	62.40	66.00	65.08	36.96	4,082,600
1/11/2022	-3.60 / -5.29%	68.60	70.00	64.00	64.40	66.84	36.07	5,350,900
1/10/2022	-4.10 / -5.69%	72.00	72.30	68.00	68.00	70.53	38.08	3,317,800
1/7/2022	-0.40 / -0.55%	72.10	73.10	71.50	72.10	72.18	40.38	2,293,700
1/6/2022	-1.10 / -1.49%	73.30	74.20	72.50	72.50	73.09	40.60	2,457,900
1/5/2022	-0.80 / -1.08%	75.10	75.70	73.60	73.60	74.48	41.22	2,112,300
1/4/2022	+1.60 / +2.20%	73.20	74.80	72.60	74.40	73.86	41.67	2,614,500
12/31/2021	-1.10 / -1.49%	74.30	74.40	72.50	72.80	73.13	40.77	1,168,200
12/30/2021	+2.10 / +2.92%	72.10	74.50	72.10	73.90	73.75	41.39	1,680,400
12/29/2021	+0.80 / +1.13%	71.00	72.70	70.50	71.80	71.68	40.21	1,343,600

<<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