Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2024	-0.80 / -1.57%	51.00	51.80	49.90	50.00	50.86	38.12	8,228,600
5/21/2024	+0.60 / +1.20%	50.20	50.80	49.60	50.80	49.99	38.73	5,080,200
5/20/2024	+1.00 / +2.03%	49.60	50.80	49.35	50.20	50.16	38.27	9,166,100
5/17/2024	+0.45 / +0.92%	48.85	49.80	48.65	49.20	49.27	37.51	5,004,600
5/16/2024	+0.20 / +0.41%	49.30	49.35	48.70	48.75	48.92	37.17	4,261,000
5/15/2024	+0.90 / +1.89%	47.70	49.20	47.70	48.55	48.40	37.02	7,971,700
5/14/2024	-0.25 / -0.52%	48.00	48.35	47.60	47.65	47.85	36.33	3,254,400
5/13/2024	+0.15 / +0.31%	48.05	48.55	47.55	47.90	48.02	36.52	3,939,900
5/10/2024	-0.25 / -0.52%	48.00	48.20	47.30	47.75	47.75	36.41	4,183,900
5/9/2024	-0.50 / -1.03%	48.55	48.80	47.50	48.00	48.07	36.60	5,622,500
5/8/2024	+0.50 / +1.04%	47.40	48.95	47.40	48.50	48.17	36.98	5,317,000
5/7/2024	-0.50 / -1.03%	48.70	48.70	47.75	48.00	48.07	36.60	4,521,300
5/6/2024	+1.80 / +3.85%	47.35	48.95	47.15	48.50	48.24	36.98	5,341,600
5/3/2024	+0.35 / +0.76%	47.00	47.60	46.60	46.70	47.11	35.61	4,295,500
5/2/2024	-0.65 / -1.38%	47.00	47.05	45.70	46.35	46.28	35.34	4,282,300
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

<<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