Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2019	+0.25 / +0.71%	35.10	36.80	35.10	35.60	35.72	8.56	227,980
4/17/2019	-0.35 / -0.98%	35.90	35.90	35.15	35.35	35.41	8.50	111,720
4/16/2019	-0.60 / -1.65%	36.00	36.00	35.00	35.70	35.46	8.58	117,530
4/12/2019	-0.70 / -1.89%	37.20	37.20	36.30	36.30	36.61	8.73	32,720
4/11/2019	-0.60 / -1.60%	37.60	37.90	36.90	37.00	37.21	8.89	187,810
4/10/2019	-1.10 / -2.84%	37.65	38.40	37.60	37.60	37.77	9.04	94,120
4/9/2019	-0.20 / -0.51%	38.90	39.10	38.00	38.70	38.31	9.30	245,630
4/8/2019	+1.25 / +3.32%	37.75	38.90	37.65	38.90	38.14	9.35	200,250
4/5/2019	-0.35 / -0.92%	37.60	38.00	37.50	37.65	37.64	9.05	52,580
4/4/2019	+0.05 / +0.13%	37.95	38.20	37.40	38.00	37.77	9.14	52,920
4/3/2019	-0.05 / -0.13%	37.80	38.00	37.50	37.95	37.66	9.12	31,440
4/2/2019	0.00 / 0.00%	39.20	39.20	37.60	38.00	38.06	9.14	32,110
4/1/2019	+0.20 / +0.53%	37.70	38.00	37.00	38.00	37.66	9.14	24,060
3/29/2019	-0.50 / -1.31%	38.30	38.30	37.80	37.80	38.01	9.09	36,990
3/28/2019	-0.20 / -0.52%	38.30	38.50	38.20	38.30	38.32	9.21	31,840
3/27/2019	+0.50 / +1.32%	38.20	38.70	38.20	38.50	38.36	9.26	115,030
3/26/2019	+0.30 / +0.80%	38.45	38.50	37.90	38.00	38.07	9.14	81,510
3/25/2019	-2.10 / -5.28%	39.00	39.00	37.70	37.70	38.19	9.06	147,580
3/22/2019	-0.50 / -1.24%	40.40	40.40	39.50	39.80	39.88	9.57	61,580
3/21/2019	-0.20 / -0.49%	40.50	41.00	40.30	40.30	40.47	9.69	262,310
3/20/2019	-0.50 / -1.22%	41.00	41.00	40.10	40.50	40.36	9.74	99,400
3/19/2019	+0.50 / +1.23%	40.50	41.00	40.30	41.00	40.57	9.86	243,070
3/18/2019	-0.50 / -1.22%	41.90	41.90	40.40	40.50	40.92	9.74	271,300
3/15/2019	-0.90 / -2.15%	41.60	41.80	40.90	41.00	41.22	9.86	74,680
3/14/2019	-0.30 / -0.71%	42.15	42.40	41.90	41.90	42.14	10.07	83,800
3/13/2019	+0.20 / +0.48%	42.50	43.50	42.00	42.20	42.39	10.14	163,690
3/12/2019	+0.30 / +0.72%	42.00	42.50	41.20	42.00	41.85	10.10	129,990
3/11/2019	-1.10 / -2.57%	42.80	42.90	41.70	41.70	42.28	10.02	229,630
3/8/2019	-0.70 / -1.61%	43.10	43.50	42.60	42.80	42.88	10.29	65,280
3/7/2019	+0.40 / +0.93%	43.10	43.50	42.50	43.50	43.23	10.46	74,940

<<Previous 30 days Next 30 days>>

VCI News

08/01	VCI: Announcement of the change of listing
02/01	VCI: Decision on the change of listing
27/12	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