Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2023	-0.45 / -1.05%	43.00	43.00	42.25	42.30	42.65	32.25	2,650,000
7/14/2023	+1.00 / +2.40%	42.00	42.75	41.05	42.75	41.74	32.59	5,058,100
7/13/2023	+0.35 / +0.85%	41.85	42.20	41.50	41.75	41.79	31.83	2,102,300
7/12/2023	0.00 / 0.00%	41.60	42.70	41.40	41.40	41.86	31.56	4,473,000
7/11/2023	-0.30 / -0.72%	41.60	41.75	40.95	41.40	41.35	31.56	5,996,700
7/10/2023	+0.90 / +2.21%	40.80	41.85	40.80	41.70	41.37	31.79	5,771,600
7/7/2023	+0.60 / +1.49%	40.20	40.85	39.50	40.80	40.33	31.11	4,065,700
7/6/2023	+0.95 / +2.42%	39.40	40.80	39.25	40.20	40.15	30.65	9,893,800
7/5/2023	-0.50 / -1.26%	39.80	39.85	39.05	39.25	39.55	29.93	4,266,600
7/4/2023	+2.60 / +7.00%	37.20	39.75	37.00	39.75	38.66	30.31	10,563,500
7/3/2023	+0.55 / +1.50%	36.85	37.40	36.65	37.15	37.00	28.32	3,264,200
6/30/2023	+0.30 / +0.83%	36.40	37.25	36.30	36.60	36.79	27.91	4,509,400
6/29/2023	-1.70 / -4.47%	38.00	38.00	36.30	36.30	37.09	27.68	5,029,200
6/28/2023	+0.45 / +1.20%	37.80	38.30	37.50	38.00	37.89	28.97	3,919,800
6/27/2023	+0.05 / +0.13%	37.90	37.90	37.30	37.55	37.58	28.63	3,577,700
6/26/2023	0.00 / 0.00%	37.50	37.80	36.00	37.50	36.84	28.59	5,359,100
6/23/2023	+0.10 / +0.27%	37.45	37.70	36.85	37.50	37.30	28.59	5,124,900
6/22/2023	-0.30 / -0.80%	37.95	37.95	37.10	37.40	37.36	28.52	4,621,800
6/21/2023	+0.70 / +1.89%	37.10	38.35	37.05	37.70	37.59	28.74	5,999,300
6/20/2023	+0.35 / +0.95%	36.80	37.00	36.00	37.00	36.57	28.21	4,684,900
6/19/2023	+1.55 / +4.42%	35.40	36.80	35.20	36.65	36.19	27.94	8,008,100
6/16/2023	+0.75 / +2.18%	34.85	36.70	34.60	35.10	35.95	26.76	15,111,700
6/15/2023	+0.10 / +0.29%	34.30	34.65	34.05	34.35	34.31	26.19	2,306,500
6/14/2023	-0.05 / -0.15%	34.50	35.10	34.25	34.25	34.67	26.11	5,953,700
6/13/2023	-0.40 / -1.15%	34.95	34.95	34.20	34.30	34.50	26.15	4,440,100
6/12/2023	-0.10 / -0.29%	34.90	34.90	33.75	34.70	34.34	26.46	3,320,600
6/9/2023	+0.80 / +2.35%	34.15	34.80	33.25	34.80	33.99	26.53	6,007,900
6/8/2023	-1.25 / -3.55%	35.25	35.40	34.00	34.00	34.71	25.92	5,574,400
6/7/2023	+0.05 / +0.14%	35.50	35.60	35.00	35.25	35.34	26.88	3,848,700
6/6/2023	+0.85 / +2.47%	34.40	35.35	34.10	35.20	34.82	26.84	5,404,700

<<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