Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	0.00 / 0.00%	46.50	47.40	46.05	47.00	46.80	35.83	4,847,400
4/25/2024	-0.50 / -1.05%	47.40	47.50	46.80	47.00	47.01	35.83	3,723,400
4/24/2024	+1.95 / +4.28%	46.35	47.95	46.20	47.50	47.31	36.22	8,141,200
4/23/2024	-1.70 / -3.60%	47.00	47.30	45.00	45.55	46.20	34.73	6,489,800
4/22/2024	+2.25 / +5.00%	46.50	48.00	46.00	47.25	46.87	36.03	5,626,800
4/19/2024	-0.10 / -0.22%	44.50	47.10	44.50	45.00	45.45	34.31	10,385,000
4/17/2024	-2.70 / -5.65%	48.40	48.40	45.10	45.10	46.75	34.39	6,981,500
4/16/2024	-0.70 / -1.44%	48.50	48.50	46.40	47.80	47.54	36.44	9,115,300
4/15/2024	-3.60 / -6.91%	51.70	52.40	48.50	48.50	50.31	36.98	9,036,500
4/12/2024	+1.10 / +2.16%	51.70	52.20	50.90	52.10	51.59	39.72	4,884,100
4/11/2024	+0.20 / +0.39%	49.70	51.40	49.70	51.00	50.64	38.88	4,484,000
4/10/2024	-0.80 / -1.55%	51.70	51.70	50.70	50.80	51.13	38.73	2,762,700
4/9/2024	+1.90 / +3.82%	50.00	51.60	49.95	51.60	50.78	39.34	4,962,300
4/8/2024	0.00 / 0.00%	49.75	50.80	49.30	49.70	50.08	37.89	7,055,600
4/5/2024	-2.30 / -4.42%	51.50	51.60	49.70	49.70	50.89	37.89	7,670,800
4/4/2024	-0.10 / -0.19%	52.00	52.80	51.70	52.00	52.20	39.65	5,630,600
4/3/2024	-1.50 / -2.80%	53.60	54.40	52.10	52.10	53.23	39.72	8,056,900
4/2/2024	0.00 / 0.00%	53.00	53.60	52.00	53.60	52.57	40.87	12,117,500
4/1/2024	-0.20 / -0.37%	53.40	54.40	52.60	53.60	53.20	40.87	8,169,600
3/29/2024	+0.10 / +0.19%	53.80	54.50	53.40	53.80	53.85	41.02	3,793,300
3/28/2024	+0.90 / +1.70%	53.50	55.00	53.00	53.70	54.10	40.94	9,122,800
3/27/2024	-0.40 / -0.75%	53.50	53.50	52.40	52.80	52.76	40.26	4,591,300
3/26/2024	+1.20 / +2.31%	52.00	53.20	51.50	53.20	52.65	40.56	4,720,600
3/25/2024	-1.70 / -3.17%	53.70	54.00	51.90	52.00	53.15	39.65	9,005,100
3/22/2024	-0.30 / -0.56%	54.00	55.00	53.40	53.70	54.04	40.94	9,094,300
3/21/2024	+0.80 / +1.50%	54.30	55.20	53.20	54.00	53.99	41.17	9,040,100
3/20/2024	+2.50 / +4.93%	51.00	53.40	50.60	53.20	52.07	40.56	9,891,800
3/19/2024	-1.00 / -1.93%	52.20	52.50	50.70	50.70	51.54	38.66	5,305,200
3/18/2024	-2.00 / -3.72%	53.40	54.10	49.95	51.70	51.40	39.42	21,587,700
3/15/2024	+1.50 / +2.87%	52.30	55.00	51.50	53.70	52.47	40.94	10,237,200

<<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