Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2019	-0.90 / -2.15%	41.60	41.80	40.90	41.00	41.22	9.86	74,680
3/14/2019	-0.30 / -0.71%	42.15	42.40	41.90	41.90	42.14	10.07	83,800
3/13/2019	+0.20 / +0.48%	42.50	43.50	42.00	42.20	42.39	10.14	163,690
3/12/2019	+0.30 / +0.72%	42.00	42.50	41.20	42.00	41.85	10.10	129,990
3/11/2019	-1.10 / -2.57%	42.80	42.90	41.70	41.70	42.28	10.02	229,630
3/8/2019	-0.70 / -1.61%	43.10	43.50	42.60	42.80	42.88	10.29	65,280
3/7/2019	+0.40 / +0.93%	43.10	43.50	42.50	43.50	43.23	10.46	74,940
3/6/2019	-0.25 / -0.58%	42.90	43.35	42.80	43.10	43.03	10.36	147,870
3/5/2019	-0.15 / -0.34%	43.50	44.00	43.30	43.35	43.47	10.42	105,270
3/4/2019	-0.50 / -1.14%	44.00	44.10	43.50	43.50	43.96	10.46	217,040
3/1/2019	0.00 / 0.00%	43.90	44.30	43.00	44.00	43.76	10.58	56,990
2/28/2019	+1.40 / +3.29%	42.00	44.00	41.75	44.00	43.20	10.58	408,330
2/27/2019	+0.90 / +2.16%	41.70	42.60	41.50	42.60	42.02	10.24	208,650
2/26/2019	+0.30 / +0.72%	41.90	42.05	41.10	41.70	41.65	10.02	311,650
2/25/2019	+1.40 / +3.50%	40.00	41.50	40.00	41.40	40.75	9.95	595,820
2/22/2019	+0.65 / +1.65%	39.20	40.40	38.90	40.00	39.67	9.62	125,750
2/21/2019	+0.15 / +0.38%	39.35	39.50	38.70	39.35	39.23	9.46	361,420
2/20/2019	+0.95 / +2.48%	38.45	39.40	38.30	39.20	38.79	9.42	597,860
2/19/2019	+0.15 / +0.39%	38.00	38.70	38.00	38.25	38.27	9.20	283,760
2/18/2019	+0.70 / +1.87%	37.30	38.60	37.20	38.10	38.13	9.16	200,800
2/15/2019	-0.90 / -2.35%	38.00	38.00	37.05	37.40	37.61	8.99	424,720
2/14/2019	0.00 / 0.00%	38.30	38.50	37.90	38.30	38.27	9.21	151,260
2/13/2019	+1.45 / +3.93%	36.85	38.90	36.85	38.30	38.34	9.21	243,360
2/12/2019	+1.45 / +4.10%	35.90	37.60	35.60	36.85	36.61	8.86	571,340
2/11/2019	+0.60 / +1.72%	34.80	35.50	34.80	35.40	35.10	8.51	172,080
2/1/2019	-1.30 / -3.60%	36.25	36.25	34.80	34.80	35.04	8.37	184,390
1/31/2019	-0.90 / -2.43%	36.80	37.00	36.10	36.10	36.51	8.68	321,300
1/30/2019	-0.20 / -0.54%	37.20	37.20	37.00	37.00	37.11	8.89	135,180
1/29/2019	+0.65 / +1.78%	36.60	37.20	36.30	37.20	36.73	8.94	141,240
1/28/2019	-1.65 / -4.32%	38.60	38.60	36.50	36.55	36.84	8.79	797,345

<<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