Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2022	+1.40 / +2.50%	56.00	57.50	55.50	57.50	56.48	32.20	1,867,600
3/31/2022	-1.10 / -1.92%	57.40	57.50	56.10	56.10	56.69	31.42	1,877,200
3/30/2022	-0.30 / -0.52%	57.00	58.50	57.00	57.20	57.68	32.03	1,696,200
3/29/2022	+1.00 / +1.77%	57.10	58.00	57.00	57.50	57.60	32.20	1,341,900
3/28/2022	-1.10 / -1.91%	57.00	57.60	54.70	56.50	56.06	31.64	4,585,000
3/25/2022	-0.90 / -1.54%	58.50	58.60	57.40	57.60	57.91	32.26	3,561,200
3/24/2022	-0.60 / -1.02%	59.10	59.40	58.00	58.50	58.59	32.76	2,254,500
3/23/2022	-0.70 / -1.17%	60.70	60.70	59.00	59.10	59.81	33.10	2,180,600
3/22/2022	+0.30 / +0.50%	59.90	60.20	59.00	59.80	59.84	33.49	1,504,200
3/21/2022	+1.00 / +1.71%	59.20	59.50	58.40	59.50	58.92	33.32	1,269,100
3/18/2022	-0.40 / -0.68%	59.00	59.40	58.50	58.50	58.75	32.76	2,619,900
3/17/2022	+0.20 / +0.34%	59.50	60.30	58.90	58.90	59.66	32.99	1,557,500
3/16/2022	+0.50 / +0.86%	58.50	59.60	58.30	58.70	58.84	32.87	911,224
3/15/2022	-0.30 / -0.51%	57.80	59.10	57.80	58.20	58.47	32.59	1,955,400
3/14/2022	-3.50 / -5.65%	61.50	61.50	57.90	58.50	59.30	32.76	4,849,600
3/11/2022	-1.10 / -1.74%	63.10	63.10	61.60	62.00	62.14	34.72	3,509,700
3/10/2022	-0.30 / -0.47%	65.00	65.70	63.10	63.10	64.52	35.34	3,346,900
3/9/2022	+0.80 / +1.28%	63.20	63.90	62.40	63.40	63.10	35.51	2,610,000
3/8/2022	0.00 / 0.00%	62.00	64.80	61.50	62.60	63.50	35.06	5,443,600
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

<<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