Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2021	+3.70 / +6.07%	61.30	65.00	61.00	64.70	62.97	17.27	1,961,200
3/17/2021	-0.30 / -0.49%	61.00	61.40	60.30	61.00	60.94	16.28	1,612,600
3/16/2021	+0.30 / +0.49%	61.80	62.50	60.50	61.30	61.36	16.36	1,611,400
3/15/2021	+2.20 / +3.74%	59.00	61.30	58.10	61.00	60.11	16.28	2,431,600
3/12/2021	-0.40 / -0.68%	59.20	60.00	58.60	58.80	59.34	15.69	1,311,600
3/11/2021	+1.80 / +3.14%	59.00	59.90	58.50	59.20	59.19	15.80	1,838,900
3/10/2021	+3.70 / +6.89%	53.70	57.40	53.50	57.40	53.70	15.32	2,099,200
3/9/2021	+0.10 / +0.19%	53.10	54.00	52.80	53.70	53.24	14.33	381,100
3/8/2021	+0.60 / +1.13%	53.90	54.00	53.10	53.60	53.57	14.30	806,300
3/5/2021	-0.50 / -0.93%	53.50	53.50	51.40	53.00	52.35	14.14	964,400
3/4/2021	-1.00 / -1.83%	54.50	54.80	52.00	53.50	53.81	14.28	1,192,700
3/3/2021	0.00 / 0.00%	54.50	55.30	54.30	54.50	54.74	14.54	962,500
3/2/2021	-0.50 / -0.91%	56.00	56.00	54.50	54.50	55.08	14.54	1,154,800
3/1/2021	+1.20 / +2.23%	54.30	55.40	53.80	55.00	54.86	14.68	880,000
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

<<Previous 30 days Next 30 days>>

VCI News

08:47	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
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024