Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2023	-1.15 / -3.69%	31.60	31.60	29.55	30.00	30.53	22.53	6,212,800
4/24/2023	-0.45 / -1.42%	31.55	31.90	30.80	31.15	31.40	23.39	1,774,300
4/21/2023	+0.30 / +0.96%	31.40	32.40	31.20	31.60	31.87	23.73	5,307,000
4/20/2023	-0.15 / -0.48%	31.45	31.75	30.85	31.30	31.24	23.50	2,704,500
4/19/2023	-0.75 / -2.33%	32.20	32.50	31.15	31.45	31.78	23.62	3,703,000
4/18/2023	+1.05 / +3.37%	31.20	32.20	30.85	32.20	31.50	24.18	5,422,300
4/17/2023	+0.35 / +1.14%	30.80	31.50	30.45	31.15	31.06	23.39	3,218,200
4/14/2023	-0.90 / -2.84%	31.95	32.25	30.80	30.80	31.51	23.13	5,917,100
4/13/2023	-0.85 / -2.61%	32.55	32.60	31.70	31.70	31.99	23.80	7,236,700
4/12/2023	-0.55 / -1.66%	33.20	33.20	32.45	32.55	32.71	24.44	3,788,800
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

<<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