Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/2/2021	-1.00 / -1.49%	68.00	68.00	66.00	66.30	67.28	17.69	1,079,800
4/1/2021	+3.40 / +5.32%	64.00	67.80	63.50	67.30	65.59	17.96	1,584,600
3/31/2021	-0.90 / -1.39%	64.50	64.80	63.10	63.90	64.00	17.05	1,828,100
3/30/2021	+0.50 / +0.78%	64.50	65.10	63.80	64.80	64.55	17.29	1,318,200
3/29/2021	+0.40 / +0.63%	63.90	65.40	63.50	64.30	64.57	17.16	1,603,300
3/26/2021	+3.20 / +5.27%	61.00	63.90	59.60	63.90	61.56	17.05	1,741,400
3/25/2021	-0.90 / -1.46%	61.90	63.00	60.50	60.70	62.01	16.20	1,637,900
3/24/2021	-3.30 / -5.08%	63.90	64.00	60.70	61.60	62.56	16.44	1,990,500
3/23/2021	-1.60 / -2.41%	66.00	66.00	63.00	64.90	64.77	17.32	1,661,000
3/22/2021	-0.90 / -1.34%	67.40	68.20	65.50	66.50	66.90	17.75	923,700
3/19/2021	+2.70 / +4.17%	65.00	68.50	65.00	67.40	66.99	17.99	1,743,900

<<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