Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2019	+0.30 / +0.96%	31.05	31.60	31.05	31.60	31.27	7.77	92,870
5/22/2019	-0.30 / -0.95%	31.50	31.60	31.25	31.30	31.33	7.69	374,930
5/21/2019	0.00 / 0.00%	31.60	31.95	31.60	31.60	31.78	7.77	150,360
5/20/2019	+0.70 / +2.27%	31.00	31.60	30.70	31.60	31.44	7.77	110,090
5/17/2019	+0.05 / +0.16%	31.00	31.25	30.85	30.90	30.96	7.59	61,820
5/16/2019	-1.05 / -3.29%	31.90	31.90	30.80	30.85	31.16	7.58	70,950
5/15/2019	-0.05 / -0.16%	31.95	32.50	31.80	31.90	31.94	7.67	174,880
5/14/2019	+0.05 / +0.16%	31.30	32.00	31.30	31.95	31.86	7.68	222,020
5/13/2019	-0.50 / -1.54%	32.05	32.05	31.70	31.90	31.98	7.67	283,420
5/10/2019	+1.55 / +5.02%	30.85	32.50	30.85	32.40	31.90	7.79	151,770
5/9/2019	+1.15 / +3.87%	29.70	31.00	29.70	30.85	30.59	7.42	479,760
5/8/2019	-1.80 / -5.71%	31.50	31.50	29.55	29.70	29.80	7.14	844,450
5/7/2019	-1.80 / -5.41%	33.35	33.70	31.40	31.50	32.02	7.57	218,590
5/6/2019	-1.50 / -4.31%	34.50	34.50	33.30	33.30	33.82	8.01	93,590
5/3/2019	-0.40 / -1.14%	35.30	35.30	34.10	34.80	34.69	8.37	42,610
5/2/2019	-0.10 / -0.28%	36.10	36.10	35.00	35.20	35.15	8.46	44,690
4/26/2019	0.00 / 0.00%	35.25	35.70	35.00	35.30	35.18	8.49	244,640
4/25/2019	0.00 / 0.00%	35.40	35.50	35.00	35.30	35.16	8.49	48,060
4/24/2019	-0.40 / -1.12%	36.60	36.60	35.30	35.30	35.51	8.49	119,210
4/23/2019	0.00 / 0.00%	36.55	36.55	35.50	35.70	35.73	8.58	5,447,510
4/22/2019	-0.30 / -0.83%	36.70	36.70	35.55	35.70	35.77	8.58	77,180
4/19/2019	+0.40 / +1.12%	35.60	36.70	35.40	36.00	35.75	8.65	104,610
4/18/2019	+0.25 / +0.71%	35.10	36.80	35.10	35.60	35.72	8.56	227,980
4/17/2019	-0.35 / -0.98%	35.90	35.90	35.15	35.35	35.41	8.50	111,720
4/16/2019	-0.60 / -1.65%	36.00	36.00	35.00	35.70	35.46	8.58	117,530
4/12/2019	-0.70 / -1.89%	37.20	37.20	36.30	36.30	36.61	8.73	32,720
4/11/2019	-0.60 / -1.60%	37.60	37.90	36.90	37.00	37.21	8.89	187,810
4/10/2019	-1.10 / -2.84%	37.65	38.40	37.60	37.60	37.77	9.04	94,120
4/9/2019	-0.20 / -0.51%	38.90	39.10	38.00	38.70	38.31	9.30	245,630
4/8/2019	+1.25 / +3.32%	37.75	38.90	37.65	38.90	38.14	9.35	200,250

<<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