Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2018	+3.00 / +3.45%	87.00	91.00	85.00	90.00	88.21	15.54	280,260
3/1/2018	+0.80 / +0.93%	88.40	88.40	86.00	87.00	87.00	15.02	299,300
2/28/2018	+3.20 / +3.86%	81.10	87.00	81.10	86.20	85.28	14.88	343,680
2/27/2018	0.00 / 0.00%	83.00	83.00	82.20	83.00	82.89	14.33	448,930
2/26/2018	+1.00 / +1.22%	82.00	84.90	81.30	83.00	82.65	14.33	419,440
2/23/2018	0.00 / 0.00%	87.00	87.00	82.00	82.00	82.96	14.15	225,810
2/22/2018	+1.00 / +1.23%	82.00	84.00	81.70	82.00	82.15	14.15	342,894
2/21/2018	+1.40 / +1.76%	79.50	85.00	78.00	81.00	80.35	13.98	365,030
2/13/2018	-0.40 / -0.50%	80.00	80.20	79.50	79.60	79.98	13.74	61,490
2/12/2018	0.00 / 0.00%	81.50	81.50	79.00	80.00	79.89	13.81	142,090
2/9/2018	0.00 / 0.00%	74.50	80.00	74.50	80.00	79.00	13.81	227,500
2/8/2018	0.00 / 0.00%	80.00	80.50	79.00	80.00	79.79	13.81	47,560
2/7/2018	+3.50 / +4.58%	78.00	81.50	78.00	80.00	79.41	13.81	367,290
2/6/2018	-5.50 / -6.71%	76.40	79.00	76.30	76.50	76.46	13.21	412,110
2/5/2018	-5.20 / -5.96%	87.20	87.20	82.00	82.00	84.39	14.15	258,970
2/2/2018	+0.20 / +0.23%	87.00	88.00	86.00	87.20	87.15	15.05	100,580
2/1/2018	-3.00 / -3.33%	89.90	89.90	87.00	87.00	87.21	15.02	95,110
1/31/2018	0.00 / 0.00%	90.00	91.00	86.20	90.00	88.99	15.54	338,890
1/30/2018	+1.40 / +1.58%	88.60	90.00	88.30	90.00	88.78	15.54	391,700
1/29/2018	+1.50 / +1.72%	89.50	90.10	88.00	88.60	89.19	15.29	367,340
1/26/2018	+1.20 / +1.40%	86.00	89.00	85.00	87.10	87.42	15.03	265,910
1/25/2018	+3.10 / +3.74%	85.00	86.00	84.50	85.90	85.16	14.83	236,670
1/22/2018	+1.70 / +2.10%	81.20	83.50	81.10	82.80	82.94	14.29	159,000
1/19/2018	+1.10 / +1.38%	82.40	83.00	79.00	81.10	81.45	14.00	139,870
1/18/2018	+0.20 / +0.25%	78.50	80.00	78.50	80.00	79.57	13.81	457,370
1/17/2018	-2.20 / -2.68%	79.60	82.50	79.60	79.80	80.54	13.77	407,450
1/16/2018	-0.50 / -0.61%	81.00	82.00	80.10	82.00	80.75	14.15	7,170
1/15/2018	+3.50 / +4.43%	79.00	82.50	78.00	82.50	80.43	14.24	208,820
1/12/2018	-1.40 / -1.74%	80.00	82.00	79.00	79.00	79.55	13.64	205,640
1/11/2018	-1.10 / -1.35%	81.00	81.50	79.80	80.40	80.03	13.88	227,090

<<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