Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2022	-2.00 / -5.85%	34.20	34.60	31.85	32.20	32.58	18.03	5,121,900
6/14/2022	-2.10 / -5.79%	35.30	36.30	34.05	34.20	35.09	19.15	3,327,900
6/13/2022	-2.70 / -6.92%	37.00	37.90	36.30	36.30	36.73	20.33	6,817,000
6/10/2022	-2.50 / -6.02%	40.80	41.65	39.00	39.00	40.54	21.84	4,775,600
6/9/2022	-0.35 / -0.84%	42.00	42.80	41.35	41.50	41.90	23.24	3,162,800
6/8/2022	+2.70 / +6.90%	39.50	41.85	39.25	41.85	40.92	23.44	6,819,500
6/7/2022	-0.25 / -0.63%	38.80	39.30	37.30	39.15	38.44	21.93	4,667,100
6/6/2022	+0.25 / +0.64%	38.90	40.70	38.75	39.40	39.81	22.07	4,794,500
6/3/2022	-0.05 / -0.13%	39.20	40.00	38.40	39.15	39.01	21.93	4,498,800
6/2/2022	-0.05 / -0.13%	39.30	40.80	39.15	39.20	40.03	21.95	5,278,000
6/1/2022	+0.25 / +0.64%	38.60	39.70	37.65	39.25	38.62	21.98	4,705,300
5/31/2022	-0.25 / -0.64%	38.90	39.65	38.35	39.00	38.95	21.84	5,333,100
5/30/2022	-0.25 / -0.63%	39.60	40.20	38.90	39.25	39.52	21.98	4,072,200
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

<<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