Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2022	+0.30 / +0.77%	38.70	39.90	38.35	39.50	39.07	22.12	4,433,700
5/26/2022	+0.20 / +0.51%	38.60	40.00	38.30	39.20	39.16	21.95	5,510,500
5/25/2022	+2.25 / +6.12%	36.75	39.00	36.50	39.00	38.06	21.84	6,243,300
5/24/2022	+1.45 / +4.11%	34.80	36.75	33.10	36.75	34.42	20.58	5,151,200
5/23/2022	-1.80 / -4.85%	37.10	37.10	34.55	35.30	35.69	19.77	6,277,700
5/20/2022	-0.20 / -0.54%	37.80	38.30	36.35	37.10	37.42	20.78	6,531,300
5/19/2022	+1.80 / +5.07%	34.50	37.50	34.20	37.30	36.32	20.89	5,370,500
5/18/2022	+2.30 / +6.93%	34.50	35.50	34.30	35.50	35.28	19.88	6,488,500
5/17/2022	+2.15 / +6.92%	31.30	33.20	31.10	33.20	32.80	18.59	2,200,700
5/16/2022	+1.00 / +3.33%	32.05	32.15	31.05	31.05	31.97	17.39	3,833,000
5/13/2022	-2.25 / -6.97%	32.30	32.40	30.05	30.05	30.76	16.83	6,020,000
5/12/2022	-2.40 / -6.92%	34.10	34.50	32.30	32.30	32.74	18.09	3,125,000
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

<<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