Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2019	0.00 / 0.00%	33.20	33.20	32.50	32.90	32.82	8.09	279,960
6/18/2019	+0.10 / +0.30%	32.90	33.20	32.50	32.90	32.85	8.09	232,420
6/17/2019	+0.20 / +0.61%	32.60	33.20	32.20	32.80	32.87	8.06	100,930
6/14/2019	0.00 / 0.00%	32.60	33.00	32.60	32.60	32.80	8.01	93,220
6/13/2019	+0.80 / +2.52%	31.50	32.80	31.50	32.60	32.52	8.01	338,070
6/12/2019	-0.70 / -2.15%	32.00	32.10	31.80	31.80	31.99	7.82	40,050
6/11/2019	+0.40 / +1.25%	32.50	33.10	32.40	32.50	32.72	7.99	155,450
6/10/2019	+1.45 / +4.73%	31.00	32.10	31.00	32.10	31.62	7.89	148,050
6/7/2019	+0.15 / +0.49%	30.65	31.10	30.20	30.65	30.85	7.53	147,700
6/6/2019	-0.35 / -1.13%	31.00	31.00	30.30	30.50	30.41	7.50	482,120
6/5/2019	+0.40 / +1.31%	30.70	31.30	30.40	30.85	30.66	7.58	80,810
6/4/2019	-0.05 / -0.16%	30.50	30.50	30.10	30.45	30.32	7.48	418,570
6/3/2019	+0.20 / +0.66%	30.00	30.60	30.00	30.50	30.10	7.50	73,980
5/31/2019	-0.10 / -0.33%	30.45	30.50	30.30	30.30	30.37	7.45	111,830
5/30/2019	0.00 / 0.00%	30.40	30.45	30.10	30.40	30.26	7.47	139,840
5/29/2019	-0.10 / -0.33%	30.60	30.60	30.40	30.40	30.44	7.47	52,920
5/28/2019	0.00 / 0.00%	30.50	30.85	30.10	30.50	30.54	7.50	475,430
5/27/2019	-0.60 / -1.93%	31.10	31.70	30.50	30.50	30.73	7.50	53,950
5/24/2019	-0.50 / -1.58%	31.25	31.85	31.00	31.10	31.21	7.64	734,930
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

<<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