Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2021	+0.50 / +0.78%	64.50	65.10	63.80	64.80	64.55	17.29	1,318,200
3/29/2021	+0.40 / +0.63%	63.90	65.40	63.50	64.30	64.57	17.16	1,603,300
3/26/2021	+3.20 / +5.27%	61.00	63.90	59.60	63.90	61.56	17.05	1,741,400
3/25/2021	-0.90 / -1.46%	61.90	63.00	60.50	60.70	62.01	16.20	1,637,900
3/24/2021	-3.30 / -5.08%	63.90	64.00	60.70	61.60	62.56	16.44	1,990,500
3/23/2021	-1.60 / -2.41%	66.00	66.00	63.00	64.90	64.77	17.32	1,661,000
3/22/2021	-0.90 / -1.34%	67.40	68.20	65.50	66.50	66.90	17.75	923,700
3/19/2021	+2.70 / +4.17%	65.00	68.50	65.00	67.40	66.99	17.99	1,743,900
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

<<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