Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2021	+1.40 / +2.13%	65.00	67.20	64.50	67.20	65.54	17.93	1,489,800
4/13/2021	-1.80 / -2.66%	67.70	67.90	65.50	65.80	66.87	17.56	1,778,700
4/12/2021	-0.80 / -1.17%	68.90	69.10	67.00	67.60	67.91	18.04	2,150,000
4/9/2021	+0.90 / +1.33%	67.00	68.50	66.60	68.40	67.37	18.25	1,448,500
4/8/2021	-1.10 / -1.60%	69.00	69.00	66.50	67.50	67.57	18.01	1,503,300
4/7/2021	+1.20 / +1.78%	67.40	68.90	67.00	68.60	68.41	18.31	1,199,800
4/6/2021	+0.60 / +0.90%	66.00	67.70	66.00	67.40	67.05	17.99	1,466,900
4/5/2021	+0.50 / +0.75%	66.80	67.90	66.40	66.80	66.95	17.83	1,255,400
4/2/2021	-1.00 / -1.49%	68.00	68.00	66.00	66.30	67.28	17.69	1,079,800
4/1/2021	+3.40 / +5.32%	64.00	67.80	63.50	67.30	65.59	17.96	1,584,600
3/31/2021	-0.90 / -1.39%	64.50	64.80	63.10	63.90	64.00	17.05	1,828,100
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

<<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