Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2024	-0.30 / -0.66%	45.60	45.60	44.85	45.15	45.24	34.42	6,519,300
2/27/2024	+0.25 / +0.55%	45.20	46.00	45.00	45.45	45.45	34.65	6,491,700
2/26/2024	+1.65 / +3.79%	43.50	45.40	43.30	45.20	44.49	34.46	8,610,300
2/23/2024	-0.70 / -1.58%	44.30	44.85	43.55	43.55	44.11	33.20	7,787,100
2/22/2024	-0.55 / -1.23%	44.50	44.80	44.20	44.25	44.45	33.74	4,435,300
2/21/2024	-0.20 / -0.44%	45.00	45.05	44.40	44.80	44.75	34.16	5,021,000
2/20/2024	0.00 / 0.00%	45.35	45.95	44.90	45.00	45.36	34.31	6,306,700
2/19/2024	0.00 / 0.00%	45.00	45.10	44.10	45.00	44.50	34.31	8,567,600
2/16/2024	-0.15 / -0.33%	45.20	45.45	44.80	45.00	44.97	34.31	5,959,300
2/15/2024	+0.05 / +0.11%	45.10	45.65	45.00	45.15	45.27	34.42	7,328,700
2/7/2024	+0.30 / +0.67%	45.00	45.45	44.75	45.10	45.14	34.39	4,952,100
2/6/2024	+0.90 / +2.05%	44.15	45.45	44.05	44.80	44.97	34.16	7,043,800
2/5/2024	+0.15 / +0.34%	44.00	44.20	43.60	43.90	43.93	33.47	5,832,000
2/2/2024	+0.50 / +1.16%	43.70	44.25	43.65	43.75	43.96	33.36	9,589,400
2/1/2024	+0.35 / +0.82%	43.00	43.25	42.80	43.25	43.04	32.98	5,199,700
1/31/2024	+0.85 / +2.02%	42.30	43.60	42.20	42.90	43.04	32.71	11,020,600
1/30/2024	0.00 / 0.00%	42.05	42.25	41.70	42.05	41.91	32.06	3,707,000
1/29/2024	-0.45 / -1.06%	42.75	42.80	42.00	42.05	42.35	32.06	3,372,200
1/26/2024	-0.10 / -0.23%	42.55	42.90	42.50	42.50	42.65	32.40	2,958,800
1/25/2024	-0.15 / -0.35%	42.90	42.90	42.40	42.60	42.68	32.48	2,119,600
1/24/2024	+0.30 / +0.71%	42.45	43.20	42.40	42.75	42.88	32.59	7,701,900
1/23/2024	+0.15 / +0.35%	42.30	42.70	42.15	42.45	42.40	32.37	4,223,200
1/22/2024	+0.10 / +0.24%	42.60	42.60	41.70	42.30	42.12	32.25	3,709,600
1/19/2024	+0.10 / +0.24%	42.60	42.65	42.00	42.20	42.25	32.17	3,368,200
1/18/2024	+0.10 / +0.24%	42.25	42.75	42.05	42.10	42.35	32.10	2,495,700
1/17/2024	+0.30 / +0.72%	41.80	43.20	41.75	42.00	42.56	32.02	5,977,300
1/16/2024	+0.70 / +1.71%	41.00	41.70	40.80	41.70	41.22	31.79	3,032,100
1/15/2024	-1.00 / -2.38%	42.25	42.35	41.00	41.00	41.63	31.26	4,164,600
1/12/2024	-0.35 / -0.83%	42.00	42.55	41.75	42.00	42.14	32.02	4,644,400
1/11/2024	+0.55 / +1.32%	41.95	42.60	41.80	42.35	42.14	32.29	5,938,000

<<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