Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2018	+1.00 / +1.14%	85.60	89.00	85.00	89.00	88.30	15.36	113,270
5/30/2018	+2.80 / +3.29%	85.20	88.00	81.00	88.00	85.37	15.19	1,060,970
5/29/2018	0.00 / 0.00%	83.10	88.90	79.30	85.20	83.77	14.71	287,680
5/28/2018	-6.40 / -6.99%	89.00	90.50	85.20	85.20	86.90	14.71	155,580
5/25/2018	-1.40 / -1.51%	90.50	93.00	89.20	91.60	90.33	15.81	35,780
5/24/2018	+3.00 / +3.33%	93.40	93.40	90.00	93.00	90.76	16.05	131,260
5/23/2018	-2.50 / -2.70%	90.10	93.00	89.00	90.00	90.05	15.54	65,300
5/22/2018	-6.70 / -6.75%	98.00	98.00	92.30	92.50	95.36	15.97	114,020
5/21/2018	-0.80 / -0.80%	100.10	100.10	99.00	99.20	99.62	17.12	13,050
5/18/2018	+2.50 / +2.56%	95.20	100.00	95.20	100.00	98.63	17.26	315,020
5/17/2018	-2.60 / -2.60%	98.50	100.10	97.50	97.50	98.79	16.83	78,360
5/16/2018	-1.90 / -1.86%	102.00	102.00	100.10	100.10	100.20	17.28	35,420
5/15/2018	+0.50 / +0.49%	101.30	102.80	100.00	102.00	101.85	17.61	55,090
5/14/2018	-0.50 / -0.49%	104.00	104.00	100.00	101.50	101.08	17.52	274,920
5/11/2018	0.00 / 0.00%	102.00	102.00	96.00	102.00	100.80	17.61	155,050
5/10/2018	-1.00 / -0.97%	103.00	103.00	100.20	102.00	102.40	17.61	120,280
5/9/2018	+2.90 / +2.90%	98.00	104.70	98.00	103.00	103.06	17.78	187,090
5/8/2018	+4.10 / +4.27%	94.50	101.20	94.50	100.10	98.92	17.28	153,750
5/7/2018	+2.60 / +2.78%	94.40	96.00	93.00	96.00	94.46	16.57	1,973,490
5/4/2018	+1.40 / +1.52%	94.00	94.00	90.80	93.40	92.82	16.12	350,050
5/3/2018	+1.00 / +1.10%	91.00	93.00	86.00	92.00	88.45	15.88	661,510
5/2/2018	-2.00 / -2.15%	93.00	93.00	91.00	91.00	91.75	15.71	105,060
4/27/2018	+4.40 / +4.97%	88.60	93.00	88.40	93.00	90.14	16.05	316,570
4/26/2018	-6.40 / -6.74%	95.00	96.00	88.60	88.60	91.54	15.29	87,340
4/24/2018	-3.00 / -3.06%	98.00	98.00	93.00	95.00	94.69	16.40	218,100
4/23/2018	-7.10 / -6.76%	105.30	105.30	97.80	98.00	99.83	16.92	290,600
4/20/2018	-0.90 / -0.85%	105.20	106.00	104.10	105.10	105.11	18.14	260,920
4/19/2018	-2.30 / -2.12%	108.30	108.30	104.60	106.00	105.84	18.30	203,350
4/18/2018	-0.90 / -0.82%	109.00	110.00	108.00	108.30	108.85	18.69	181,010
4/17/2018	+1.40 / +1.30%	107.80	111.00	107.80	109.20	109.05	18.85	316,970

<<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