Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2021	-0.70 / -1.35%	51.40	52.50	51.10	51.30	51.56	28.26	1,719,000
6/23/2021	-0.50 / -0.95%	52.60	53.30	51.90	52.00	52.50	28.65	2,706,300
6/22/2021	-0.70 / -1.32%	54.00	54.00	52.50	52.50	52.68	28.92	4,061,600
6/21/2021	+0.70 / +1.33%	54.20	55.00	52.60	53.20	53.55	29.31	7,461,800
6/18/2021	+3.35 / +6.82%	52.50	52.50	52.50	52.50	52.50	28.92	2,145,000
6/17/2021	-0.20 / -0.20%	95.10	101.00	95.10	98.30	98.30	27.08	3,005,100
6/16/2021	-3.50 / -3.43%	100.00	101.00	96.50	98.50	99.01	27.13	4,633,600
6/15/2021	+4.00 / +4.08%	98.60	104.70	96.50	102.00	101.98	28.10	3,726,300
6/14/2021	+6.20 / +6.75%	91.80	98.20	91.80	98.00	96.44	27.00	3,028,500
6/11/2021	+1.40 / +1.55%	90.40	92.50	89.50	91.80	91.10	25.29	2,444,100
6/10/2021	+5.90 / +6.98%	85.50	90.40	85.00	90.40	88.33	24.90	4,892,700
6/9/2021	+5.00 / +6.29%	82.40	85.00	79.50	84.50	82.90	23.28	3,383,700
6/8/2021	-1.50 / -1.85%	82.00	85.00	79.00	79.50	83.07	21.90	4,415,800
6/7/2021	-4.00 / -4.71%	84.00	85.00	79.10	81.00	81.44	22.31	2,642,800
6/4/2021	+1.00 / +1.19%	84.60	85.80	83.50	85.00	84.52	23.42	2,501,300
6/3/2021	+4.30 / +5.40%	81.00	85.00	80.60	84.00	83.30	23.14	2,869,700
6/2/2021	+2.10 / +2.71%	77.60	79.70	77.20	79.70	78.55	21.96	2,076,900
6/1/2021	-1.90 / -2.39%	80.00	80.70	77.00	77.60	79.46	21.38	1,517,300
5/31/2021	+5.00 / +6.71%	75.30	79.60	75.30	79.50	77.19	21.90	3,371,600
5/28/2021	+1.20 / +1.64%	73.80	74.90	72.50	74.50	73.57	20.52	1,891,200
5/27/2021	-1.90 / -2.53%	75.20	75.20	73.00	73.30	74.05	20.19	1,994,200
5/26/2021	+0.90 / +1.21%	74.30	75.90	74.30	75.20	75.01	20.72	1,789,800
5/25/2021	+1.30 / +1.78%	72.90	74.50	72.60	74.30	73.78	20.47	1,588,200
5/24/2021	-0.70 / -0.95%	73.80	74.00	72.30	73.00	73.05	20.11	1,999,300
5/21/2021	-0.20 / -0.27%	75.00	76.80	73.00	73.70	74.83	20.30	2,427,100
5/20/2021	+0.90 / +1.23%	72.90	76.50	72.50	73.90	74.36	20.36	2,603,100
5/19/2021	+1.00 / +1.39%	71.60	73.80	70.80	73.00	71.90	20.11	2,266,600
5/18/2021	-1.00 / -1.37%	72.20	73.60	71.40	72.00	71.40	19.83	2,099,900
5/17/2021	-0.30 / -0.41%	74.00	74.70	72.10	73.00	72.10	20.11	2,055,000
5/14/2021	+3.90 / +5.62%	70.30	74.20	69.20	73.30	71.25	20.19	3,217,400

<<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