Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2024	+1.70 / +3.58%	47.45	50.30	47.45	49.20	49.06	37.51	15,359,000
3/6/2024	-0.30 / -0.63%	47.90	49.10	47.00	47.50	47.93	36.22	9,161,300
3/5/2024	+0.95 / +2.03%	46.85	47.80	46.20	47.80	46.62	36.44	10,167,500
3/4/2024	0.00 / 0.00%	47.50	47.50	46.70	46.85	47.09	35.72	4,882,600
3/1/2024	+1.25 / +2.74%	46.10	47.65	46.00	46.85	46.94	35.72	8,638,000
2/29/2024	+0.45 / +1.00%	45.50	46.35	45.25	45.60	45.74	34.77	9,474,600
2/28/2024	-0.30 / -0.66%	45.60	45.60	44.85	45.15	45.24	34.42	6,519,300
2/27/2024	+0.25 / +0.55%	45.20	46.00	45.00	45.45	45.45	34.65	6,491,700
2/26/2024	+1.65 / +3.79%	43.50	45.40	43.30	45.20	44.49	34.46	8,610,300
2/23/2024	-0.70 / -1.58%	44.30	44.85	43.55	43.55	44.11	33.20	7,787,100
2/22/2024	-0.55 / -1.23%	44.50	44.80	44.20	44.25	44.45	33.74	4,435,300
2/21/2024	-0.20 / -0.44%	45.00	45.05	44.40	44.80	44.75	34.16	5,021,000
2/20/2024	0.00 / 0.00%	45.35	45.95	44.90	45.00	45.36	34.31	6,306,700
2/19/2024	0.00 / 0.00%	45.00	45.10	44.10	45.00	44.50	34.31	8,567,600
2/16/2024	-0.15 / -0.33%	45.20	45.45	44.80	45.00	44.97	34.31	5,959,300
2/15/2024	+0.05 / +0.11%	45.10	45.65	45.00	45.15	45.27	34.42	7,328,700
2/7/2024	+0.30 / +0.67%	45.00	45.45	44.75	45.10	45.14	34.39	4,952,100
2/6/2024	+0.90 / +2.05%	44.15	45.45	44.05	44.80	44.97	34.16	7,043,800
2/5/2024	+0.15 / +0.34%	44.00	44.20	43.60	43.90	43.93	33.47	5,832,000
2/2/2024	+0.50 / +1.16%	43.70	44.25	43.65	43.75	43.96	33.36	9,589,400
2/1/2024	+0.35 / +0.82%	43.00	43.25	42.80	43.25	43.04	32.98	5,199,700
1/31/2024	+0.85 / +2.02%	42.30	43.60	42.20	42.90	43.04	32.71	11,020,600
1/30/2024	0.00 / 0.00%	42.05	42.25	41.70	42.05	41.91	32.06	3,707,000
1/29/2024	-0.45 / -1.06%	42.75	42.80	42.00	42.05	42.35	32.06	3,372,200
1/26/2024	-0.10 / -0.23%	42.55	42.90	42.50	42.50	42.65	32.40	2,958,800
1/25/2024	-0.15 / -0.35%	42.90	42.90	42.40	42.60	42.68	32.48	2,119,600
1/24/2024	+0.30 / +0.71%	42.45	43.20	42.40	42.75	42.88	32.59	7,701,900
1/23/2024	+0.15 / +0.35%	42.30	42.70	42.15	42.45	42.40	32.37	4,223,200
1/22/2024	+0.10 / +0.24%	42.60	42.60	41.70	42.30	42.12	32.25	3,709,600
1/19/2024	+0.10 / +0.24%	42.60	42.65	42.00	42.20	42.25	32.17	3,368,200

<<Previous 30 days Next 30 days>>

VCI News

03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024
01/11	VCI: SSC approved the registration of shares private placement
29/10	VCI: Information disclosure supplement
15/10	VCI: Change in the 25th Business Registration Certificate
14/10	VCI: Announcement of the change of listing