Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2024	+1.20 / +2.64%	45.70	46.70	45.55	46.70	46.26	35.61	4,327,300
6/24/2024	-2.70 / -5.60%	47.70	48.20	45.50	45.50	46.43	34.69	11,086,000
6/21/2024	-0.50 / -1.03%	49.00	49.00	48.20	48.20	48.54	36.75	4,412,500
6/20/2024	-0.35 / -0.71%	49.05	49.40	48.30	48.70	48.83	37.13	3,237,000
6/19/2024	+0.45 / +0.93%	48.70	49.70	48.40	49.05	49.00	37.40	4,949,900
6/18/2024	-0.05 / -0.10%	49.00	49.40	48.60	48.60	49.01	37.05	3,231,400
6/17/2024	-0.35 / -0.71%	48.95	49.40	48.50	48.65	48.85	37.09	4,001,100
6/14/2024	-1.70 / -3.35%	51.00	51.60	49.00	49.00	50.45	37.36	9,748,400
6/13/2024	-0.50 / -0.98%	51.50	51.50	50.70	50.70	51.01	38.66	5,382,300
6/12/2024	+0.20 / +0.39%	51.00	51.50	50.50	51.20	50.93	39.04	4,317,900
6/11/2024	+2.40 / +4.94%	48.75	51.00	48.55	51.00	49.90	38.88	13,802,100
6/10/2024	+0.25 / +0.52%	48.60	49.20	48.50	48.60	48.92	37.05	3,794,400
6/7/2024	+0.05 / +0.10%	48.70	49.05	48.20	48.35	48.49	36.86	2,581,400
6/6/2024	-0.45 / -0.92%	48.95	49.15	48.00	48.30	48.57	36.83	3,805,900
6/5/2024	-0.35 / -0.71%	49.15	49.70	48.75	48.75	49.19	37.17	4,278,200
6/4/2024	+0.60 / +1.24%	48.60	49.40	48.50	49.10	49.06	37.44	3,808,100
6/3/2024	+1.00 / +2.11%	48.10	48.75	48.00	48.50	48.44	36.98	4,023,000
5/31/2024	-0.20 / -0.42%	47.80	48.25	47.50	47.50	47.88	36.22	2,760,900
5/30/2024	-0.90 / -1.85%	47.80	48.20	46.90	47.70	47.49	36.37	5,531,300
5/29/2024	-0.20 / -0.41%	48.80	49.20	47.70	48.60	48.45	37.05	3,826,100
5/28/2024	+1.25 / +2.63%	47.80	48.95	47.80	48.80	48.38	37.21	6,299,000
5/27/2024	-0.40 / -0.83%	47.95	48.45	47.40	47.55	47.76	36.25	4,765,900
5/24/2024	-2.05 / -4.10%	49.50	50.00	47.00	47.95	48.58	36.56	9,856,900
5/23/2024	0.00 / 0.00%	49.80	50.10	48.10	50.00	49.49	38.12	6,339,300
5/22/2024	-0.80 / -1.57%	51.00	51.80	49.90	50.00	50.86	38.12	8,228,600
5/21/2024	+0.60 / +1.20%	50.20	50.80	49.60	50.80	49.99	38.73	5,080,200
5/20/2024	+1.00 / +2.03%	49.60	50.80	49.35	50.20	50.16	38.27	9,166,100
5/17/2024	+0.45 / +0.92%	48.85	49.80	48.65	49.20	49.27	37.51	5,004,600
5/16/2024	+0.20 / +0.41%	49.30	49.35	48.70	48.75	48.92	37.17	4,261,000
5/15/2024	+0.90 / +1.89%	47.70	49.20	47.70	48.55	48.40	37.02	7,971,700

<<Previous 30 days Next 30 days>>

VCI News

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
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024