Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2018	+1.00 / +0.85%	116.00	119.90	116.00	118.00	117.81	20.37	37,510
4/5/2018	+0.10 / +0.09%	119.00	119.00	116.60	117.00	116.95	20.20	349,310
4/4/2018	-0.10 / -0.09%	120.00	120.00	116.50	116.90	116.96	20.18	177,130
4/3/2018	+1.50 / +1.30%	120.00	120.00	116.00	117.00	117.41	20.20	219,770
4/2/2018	+7.50 / +6.94%	108.00	115.50	108.00	115.50	114.66	19.94	534,350
3/30/2018	+0.10 / +0.09%	108.00	108.10	107.00	108.00	107.98	18.64	443,980
3/29/2018	-0.10 / -0.09%	108.00	108.00	107.00	107.90	107.75	18.63	51,330
3/28/2018	+3.00 / +2.86%	105.30	108.00	105.30	108.00	106.94	18.64	28,650
3/27/2018	-2.50 / -2.33%	108.00	108.00	105.00	105.00	106.72	18.12	1,054,328
3/26/2018	+0.60 / +0.56%	106.90	109.00	106.90	107.50	107.45	18.56	377,860
3/23/2018	+0.40 / +0.38%	100.10	107.50	100.10	106.90	104.78	18.45	538,710
3/22/2018	+2.50 / +2.40%	107.00	107.00	104.00	106.50	105.29	18.38	268,930
3/21/2018	+3.40 / +3.38%	106.00	107.00	100.60	104.00	102.69	17.95	177,940
3/20/2018	0.00 / 0.00%	97.00	101.50	97.00	100.60	100.30	17.37	206,090
3/19/2018	+5.30 / +5.56%	96.00	100.70	96.00	100.60	99.60	17.37	163,160
3/16/2018	+6.20 / +6.96%	89.10	95.30	89.00	95.30	92.73	16.45	386,710
3/15/2018	0.00 / 0.00%	88.80	90.00	88.80	89.10	89.04	15.38	204,410
3/14/2018	-1.40 / -1.55%	90.50	90.50	88.70	89.10	89.83	15.38	180,520
3/13/2018	+0.10 / +0.11%	90.00	90.50	88.00	90.50	89.48	15.62	21,580
3/12/2018	+0.20 / +0.22%	90.20	92.00	90.00	90.40	90.23	15.60	45,540
3/9/2018	-1.00 / -1.10%	91.10	93.00	90.20	90.20	91.15	15.57	187,200
3/8/2018	+1.10 / +1.22%	90.10	95.00	88.50	91.20	90.46	15.74	111,530
3/7/2018	0.00 / 0.00%	91.00	91.00	90.00	90.10	90.20	15.55	75,980
3/6/2018	-0.50 / -0.55%	88.10	90.20	88.10	90.10	89.68	15.55	201,200
3/5/2018	+0.60 / +0.67%	90.00	92.00	89.00	90.60	90.43	15.64	373,310
3/2/2018	+3.00 / +3.45%	87.00	91.00	85.00	90.00	88.21	15.54	280,260
3/1/2018	+0.80 / +0.93%	88.40	88.40	86.00	87.00	87.00	15.02	299,300
2/28/2018	+3.20 / +3.86%	81.10	87.00	81.10	86.20	85.28	14.88	343,680
2/27/2018	0.00 / 0.00%	83.00	83.00	82.20	83.00	82.89	14.33	448,930
2/26/2018	+1.00 / +1.22%	82.00	84.90	81.30	83.00	82.65	14.33	419,440

<<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