Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2021	+1.00 / +1.39%	71.60	73.80	70.80	73.00	71.90	20.11	2,266,600
5/18/2021	-1.00 / -1.37%	72.20	73.60	71.40	72.00	71.40	19.83	2,099,900
5/17/2021	-0.30 / -0.41%	74.00	74.70	72.10	73.00	72.10	20.11	2,055,000
5/14/2021	+3.90 / +5.62%	70.30	74.20	69.20	73.30	71.25	20.19	3,217,400
5/13/2021	-1.60 / -2.25%	70.60	71.80	69.40	69.40	70.68	19.12	2,127,300
5/12/2021	+2.80 / +4.11%	67.80	71.00	67.80	71.00	69.39	19.56	2,025,300
5/11/2021	0.00 / 0.00%	70.00	71.00	68.20	68.20	69.49	18.79	2,539,800
5/10/2021	+4.40 / +6.90%	63.10	68.20	62.80	68.20	66.70	18.79	3,766,100
5/7/2021	0.00 / 0.00%	63.10	64.40	62.70	63.80	63.64	17.58	1,871,200
5/6/2021	-0.20 / -0.31%	64.20	64.90	63.40	63.80	64.25	17.58	2,806,300
5/5/2021	+1.80 / +2.89%	62.20	65.50	62.00	64.00	63.68	17.63	3,384,100
5/4/2021	+0.20 / +0.32%	60.10	62.20	60.10	62.20	61.53	17.13	717,500
4/29/2021	+0.10 / +0.16%	63.50	63.50	61.80	62.10	62.60	17.11	694,700
4/28/2021	+1.70 / +2.73%	62.50	65.50	62.50	64.00	64.25	17.08	1,834,700
4/27/2021	+1.30 / +2.13%	61.00	62.50	60.80	62.30	61.74	16.63	843,500
4/26/2021	-1.20 / -1.93%	62.80	63.00	60.80	61.00	61.70	16.28	1,024,700
4/23/2021	+1.40 / +2.30%	60.80	63.10	60.00	62.20	61.26	16.60	1,100,100
4/22/2021	-2.50 / -3.95%	63.20	63.90	60.50	60.80	62.02	16.23	2,322,800
4/20/2021	-1.20 / -1.86%	65.40	65.40	62.30	63.30	63.89	16.89	1,283,800
4/19/2021	+0.10 / +0.16%	64.40	65.50	62.70	64.50	63.99	17.21	1,170,700
4/16/2021	-1.20 / -1.83%	65.00	66.60	63.00	64.40	64.52	17.19	1,331,900
4/15/2021	-1.60 / -2.38%	67.20	67.20	65.50	65.60	66.34	17.51	1,158,200
4/14/2021	+1.40 / +2.13%	65.00	67.20	64.50	67.20	65.54	17.93	1,489,800
4/13/2021	-1.80 / -2.66%	67.70	67.90	65.50	65.80	66.87	17.56	1,778,700
4/12/2021	-0.80 / -1.17%	68.90	69.10	67.00	67.60	67.91	18.04	2,150,000
4/9/2021	+0.90 / +1.33%	67.00	68.50	66.60	68.40	67.37	18.25	1,448,500
4/8/2021	-1.10 / -1.60%	69.00	69.00	66.50	67.50	67.57	18.01	1,503,300
4/7/2021	+1.20 / +1.78%	67.40	68.90	67.00	68.60	68.41	18.31	1,199,800
4/6/2021	+0.60 / +0.90%	66.00	67.70	66.00	67.40	67.05	17.99	1,466,900
4/5/2021	+0.50 / +0.75%	66.80	67.90	66.40	66.80	66.95	17.83	1,255,400

<<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