Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2022	-0.90 / -1.42%	62.40	63.50	62.10	62.60	62.66	35.06	3,206,600
3/4/2022	+0.60 / +0.95%	63.40	64.80	63.20	63.50	63.93	35.56	2,947,500
3/3/2022	+0.10 / +0.16%	63.00	63.20	62.10	62.90	62.61	35.23	1,931,500
3/2/2022	-0.70 / -1.10%	62.70	64.00	61.80	62.80	62.72	35.17	3,639,600
3/1/2022	+1.10 / +1.76%	62.80	64.50	62.00	63.50	63.13	35.56	3,464,200
2/28/2022	+0.10 / +0.16%	62.30	63.30	62.00	62.40	62.68	34.95	2,157,200
2/25/2022	+1.80 / +2.98%	61.80	63.60	61.10	62.30	62.48	34.89	4,685,200
2/24/2022	-0.80 / -1.31%	60.90	62.50	58.00	60.50	60.74	33.88	3,898,500
2/23/2022	+0.30 / +0.49%	61.30	62.30	61.00	61.30	61.77	34.33	2,218,200
2/22/2022	-1.50 / -2.40%	61.10	62.00	59.70	61.00	60.72	34.16	3,721,800
2/21/2022	+2.00 / +3.31%	60.90	62.70	60.80	62.50	61.96	35.00	2,925,000
2/18/2022	+1.40 / +2.37%	58.40	60.90	58.40	60.50	59.86	33.88	3,053,600
2/17/2022	-0.20 / -0.34%	59.80	59.80	58.60	59.10	59.14	33.10	1,557,700
2/16/2022	+1.30 / +2.24%	58.50	60.00	58.30	59.30	59.18	33.21	1,136,400
2/15/2022	+1.10 / +1.93%	57.70	58.30	56.50	58.00	57.54	32.48	2,170,300
2/14/2022	-4.20 / -6.87%	59.70	60.40	56.90	56.90	59.02	31.87	3,309,000
2/11/2022	+0.80 / +1.33%	60.20	61.80	59.50	61.10	60.84	34.22	2,418,800
2/10/2022	-0.20 / -0.33%	60.00	61.90	59.80	60.30	60.79	33.77	2,016,300
2/9/2022	+1.00 / +1.68%	60.00	61.50	59.40	60.50	60.53	33.88	2,373,200
2/8/2022	+0.90 / +1.54%	58.20	60.40	57.80	59.50	59.38	33.32	2,560,900
2/7/2022	+2.60 / +4.64%	56.90	59.90	56.80	58.60	58.97	32.82	2,641,100
1/28/2022	+0.90 / +1.63%	55.10	56.30	54.80	56.00	55.53	31.36	1,478,000
1/27/2022	+0.70 / +1.29%	54.40	56.40	54.00	55.10	55.27	30.86	1,379,300
1/26/2022	-0.10 / -0.18%	54.60	55.40	53.80	54.40	54.62	30.47	1,419,900
1/25/2022	+0.60 / +1.11%	52.80	54.80	52.80	54.50	53.97	30.52	2,237,500
1/24/2022	-4.00 / -6.91%	56.60	57.00	53.90	53.90	54.68	30.19	4,125,800
1/21/2022	-1.80 / -3.02%	60.00	60.00	57.50	57.90	58.65	32.43	2,397,500
1/20/2022	+2.20 / +3.83%	59.00	60.20	57.30	59.70	58.75	33.43	2,513,200
1/19/2022	+3.70 / +6.88%	55.70	57.50	55.20	57.50	56.19	32.20	3,286,000
1/18/2022	-4.00 / -6.92%	56.60	57.70	53.80	53.80	55.24	30.13	4,877,300

<<Previous 30 days Next 30 days>>

VCI News

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
18/11	VCI: Reporting materials on result of the private placement