Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2021	-0.20 / -0.37%	53.00	54.30	53.00	53.80	53.73	14.36	598,100
2/25/2021	0.00 / 0.00%	54.00	54.80	53.30	54.00	53.89	14.41	611,800
2/24/2021	-1.00 / -1.82%	55.50	56.20	53.50	54.00	54.76	14.41	1,226,100
2/23/2021	0.00 / 0.00%	55.40	55.80	54.40	55.00	54.89	14.68	794,700
2/22/2021	-0.80 / -1.43%	56.90	56.90	54.00	55.00	55.48	14.68	1,030,300
2/19/2021	+0.80 / +1.45%	55.00	56.00	54.00	55.80	55.35	14.89	1,013,800
2/18/2021	-0.50 / -0.90%	55.30	55.60	54.50	55.00	54.95	14.68	812,100
2/17/2021	+2.60 / +4.91%	54.00	55.50	53.00	55.50	54.52	14.81	821,000
2/9/2021	+1.50 / +2.92%	51.40	53.20	49.70	52.90	51.52	14.12	1,719,800
2/8/2021	-2.80 / -5.17%	54.20	54.60	50.50	51.40	52.50	13.72	1,948,000
2/5/2021	+1.20 / +2.26%	53.00	54.60	53.00	54.20	54.07	14.46	967,600
2/4/2021	+1.20 / +2.32%	54.00	54.70	52.00	53.00	53.18	14.14	1,191,300
2/3/2021	+3.30 / +6.80%	49.40	51.80	48.60	51.80	50.34	13.82	1,070,100
2/2/2021	+0.90 / +1.89%	46.00	49.00	46.00	48.50	48.01	12.94	810,300
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

<<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