Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2019	+0.30 / +0.90%	33.20	33.65	33.20	33.50	33.29	8.23	64,170
7/15/2019	-0.10 / -0.30%	33.40	33.70	33.00	33.20	33.29	8.16	42,750
7/12/2019	+1.00 / +3.10%	32.50	33.70	32.40	33.30	33.28	8.18	307,920
7/11/2019	+0.60 / +1.89%	32.20	32.40	31.15	32.30	32.25	7.94	130,030
7/10/2019	-0.30 / -0.94%	32.05	32.05	31.10	31.70	31.46	7.79	49,520
7/9/2019	-0.30 / -0.93%	32.30	32.30	31.50	32.00	32.09	7.87	27,700
7/8/2019	+0.60 / +1.89%	32.00	32.35	31.70	32.30	32.01	7.94	427,550
7/5/2019	+0.35 / +1.12%	31.90	31.90	31.35	31.70	31.49	7.79	38,680
7/4/2019	+0.55 / +1.79%	30.85	31.35	30.80	31.35	31.00	7.71	32,030
7/3/2019	0.00 / 0.00%	30.80	31.40	30.70	30.80	30.78	7.57	10,170
7/2/2019	+0.35 / +1.15%	30.80	31.20	30.60	30.80	30.81	7.57	60,460
7/1/2019	+0.25 / +0.83%	30.20	31.60	30.20	30.45	30.81	7.48	1,032,230
6/28/2019	-0.60 / -1.95%	30.70	30.90	30.20	30.20	30.62	7.42	36,510
6/27/2019	+0.10 / +0.33%	30.20	31.40	30.20	30.80	30.88	7.57	39,890
6/26/2019	-1.30 / -4.06%	32.30	32.30	30.70	30.70	31.28	7.55	800,887
6/25/2019	-0.50 / -1.54%	32.30	32.50	31.70	32.00	32.04	7.87	23,530
6/24/2019	-0.20 / -0.61%	32.20	32.60	32.10	32.50	32.33	7.99	35,910
6/21/2019	0.00 / 0.00%	32.70	33.00	32.40	32.70	32.51	8.04	28,240
6/20/2019	-0.20 / -0.61%	32.60	32.70	32.50	32.70	32.57	8.04	144,490
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

<<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