Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2023	+1.05 / +3.28%	32.10	33.10	31.90	33.10	32.50	24.85	6,931,700
4/10/2023	-0.90 / -2.73%	33.40	33.45	32.00	32.05	32.73	24.07	6,184,000
4/7/2023	+0.95 / +2.97%	32.00	33.20	31.80	32.95	32.62	24.74	6,090,400
4/6/2023	-1.10 / -3.32%	33.10	33.50	32.00	32.00	32.62	24.03	8,039,400
4/5/2023	-0.20 / -0.60%	33.00	33.25	32.50	33.10	32.85	24.85	4,620,100
4/4/2023	+0.65 / +1.99%	32.65	33.60	32.30	33.30	33.16	25.01	8,363,400
4/3/2023	+0.55 / +1.71%	32.80	32.80	32.35	32.65	32.55	24.52	5,513,000
3/31/2023	0.00 / 0.00%	31.50	32.50	31.10	32.10	31.92	24.10	13,090,700
3/30/2023	-0.70 / -2.13%	33.15	33.50	32.10	32.10	32.63	24.10	6,208,600
3/29/2023	+1.10 / +3.47%	31.75	32.80	31.75	32.80	32.35	24.63	6,230,100
3/28/2023	-0.30 / -0.94%	32.10	32.30	31.60	31.70	31.89	23.80	7,815,200
3/27/2023	+0.95 / +3.06%	31.35	32.50	31.35	32.00	32.06	24.03	7,184,300
3/24/2023	-0.35 / -1.11%	31.50	31.80	31.00	31.05	31.39	23.32	6,358,600
3/23/2023	+1.95 / +6.62%	29.25	31.40	29.10	31.40	30.38	23.58	11,235,800
3/22/2023	+0.15 / +0.51%	29.45	30.35	29.35	29.45	29.82	22.11	7,517,010
3/21/2023	+1.30 / +4.64%	28.50	29.30	28.10	29.30	28.66	22.00	6,193,200
3/20/2023	-1.45 / -4.92%	29.20	29.50	27.90	28.00	28.51	21.03	7,390,500
3/17/2023	+0.35 / +1.20%	29.75	29.75	28.75	29.45	29.23	22.11	10,524,900
3/16/2023	-0.10 / -0.34%	29.30	29.80	29.05	29.10	29.46	21.85	10,486,810
3/15/2023	+1.90 / +6.96%	28.40	29.20	28.15	29.20	28.80	21.93	8,406,200
3/14/2023	-1.10 / -3.87%	28.40	28.40	27.20	27.30	27.58	20.50	6,446,500
3/13/2023	+0.55 / +1.97%	27.55	28.55	27.30	28.40	27.99	21.33	6,733,400
3/10/2023	-0.15 / -0.54%	27.70	28.10	27.35	27.85	27.68	20.91	4,746,700
3/9/2023	-0.10 / -0.36%	28.30	28.45	27.80	28.00	28.10	21.03	4,807,800
3/8/2023	+1.20 / +4.46%	26.50	28.10	26.45	28.10	27.33	21.10	5,816,200
3/7/2023	+0.85 / +3.26%	26.30	27.10	26.30	26.90	26.71	20.20	3,728,200
3/6/2023	+0.25 / +0.97%	26.45	26.95	26.00	26.05	26.53	19.56	2,398,400
3/3/2023	-1.10 / -4.09%	26.95	27.05	25.80	25.80	26.41	19.37	3,888,900
3/2/2023	-0.45 / -1.65%	27.30	27.45	26.60	26.90	26.95	20.20	1,986,200
3/1/2023	+1.65 / +6.42%	25.50	27.35	25.40	27.35	26.13	20.54	4,991,200

<<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