Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2022	+0.50 / +1.20%	40.80	42.40	38.60	42.00	40.22	23.52	3,851,700
4/25/2022	-3.10 / -6.95%	44.05	45.00	41.50	41.50	42.45	23.24	2,407,500
4/22/2022	-0.40 / -0.89%	45.60	46.30	43.10	44.60	45.06	24.98	1,678,200
4/21/2022	+1.50 / +3.45%	42.60	46.20	42.60	45.00	44.23	25.20	3,134,300
4/20/2022	-1.50 / -3.33%	45.50	45.85	43.50	43.50	44.91	24.36	2,558,000
4/19/2022	-1.50 / -3.23%	47.20	48.10	44.60	45.00	46.92	25.20	2,472,800
4/18/2022	-3.50 / -7.00%	48.80	48.80	46.50	46.50	47.19	26.04	3,698,400
4/15/2022	-3.20 / -6.02%	53.00	53.50	50.00	50.00	51.63	28.00	3,092,300
4/14/2022	-0.80 / -1.48%	54.60	55.50	53.20	53.20	53.93	29.79	1,350,100
4/13/2022	+0.60 / +1.12%	53.60	55.00	52.50	54.00	53.79	30.24	2,012,900
4/12/2022	-2.60 / -4.64%	56.00	56.30	53.40	53.40	54.78	29.91	2,226,500
4/8/2022	-1.20 / -2.10%	57.20	58.00	56.00	56.00	56.50	31.36	2,152,200
4/7/2022	-1.00 / -1.72%	58.30	59.40	57.10	57.20	58.09	32.03	2,076,900
4/6/2022	-0.30 / -0.51%	58.00	59.20	57.60	58.20	58.46	32.59	1,842,800
4/5/2022	-0.70 / -1.18%	59.50	60.20	58.50	58.50	59.33	32.76	1,460,700
4/4/2022	+1.70 / +2.96%	58.20	60.80	58.20	59.20	59.60	33.15	4,261,300
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

<<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