Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	-0.50 / -1.42%	35.35	35.45	34.00	34.70	34.97	19.43	1,181,500
5/10/2022	+0.60 / +1.73%	32.40	35.50	32.40	35.20	34.18	19.71	3,532,600
5/9/2022	-2.60 / -6.99%	35.20	35.75	34.60	34.60	34.92	19.38	2,973,400
5/6/2022	-2.75 / -6.88%	38.80	39.20	37.20	37.20	37.89	20.83	4,349,000
5/5/2022	-1.05 / -2.56%	41.80	41.80	39.45	39.95	40.28	22.37	1,541,900
5/4/2022	-1.05 / -2.50%	42.05	42.65	41.00	41.00	41.78	22.96	1,308,400
4/29/2022	+2.05 / +5.13%	39.90	42.20	39.40	42.05	40.64	23.55	3,116,100
4/28/2022	-1.20 / -2.91%	41.10	41.95	40.00	40.00	40.95	22.40	1,555,100
4/27/2022	-0.80 / -1.90%	41.90	42.35	40.80	41.20	41.48	23.07	1,218,500
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

<<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