Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2022	-0.45 / -1.17%	38.30	38.80	37.00	38.00	37.87	21.28	6,500,400
7/18/2022	+0.45 / +1.18%	38.50	39.25	37.90	38.45	38.59	21.53	3,762,600
7/15/2022	-0.85 / -2.19%	39.50	39.50	38.00	38.00	38.78	21.28	4,342,600
7/14/2022	+2.50 / +6.88%	36.20	38.85	36.20	38.85	37.67	21.76	6,008,000
7/13/2022	-0.60 / -1.62%	37.05	37.80	36.30	36.35	37.16	20.36	3,307,800
7/12/2022	+1.25 / +3.50%	35.90	37.15	35.25	36.95	36.32	20.69	3,364,000
7/11/2022	-1.40 / -3.77%	36.60	37.30	34.65	35.70	36.03	19.99	4,049,900
7/8/2022	+1.40 / +3.92%	36.00	37.80	35.90	37.10	36.86	20.78	4,204,000
7/7/2022	+0.65 / +1.85%	35.10	35.70	34.65	35.70	35.29	19.99	2,266,900
7/6/2022	-1.25 / -3.44%	35.50	37.10	35.05	35.05	35.73	19.63	4,198,100
7/5/2022	-0.30 / -0.82%	36.30	37.45	35.95	36.30	36.59	20.33	3,771,200
7/4/2022	+1.25 / +3.54%	36.50	37.80	36.30	36.60	37.02	20.50	3,838,100
7/1/2022	+2.30 / +6.96%	33.20	35.35	32.50	35.35	34.01	19.80	4,291,000
6/30/2022	-2.45 / -6.90%	35.60	35.90	33.05	33.05	34.50	18.51	3,204,000
6/29/2022	+0.50 / +1.43%	34.65	36.50	34.50	35.50	35.68	19.88	3,309,400
6/28/2022	-1.00 / -2.78%	35.80	36.00	35.00	35.00	35.45	19.60	3,165,600
6/27/2022	+2.30 / +6.82%	34.15	36.00	34.05	36.00	35.00	20.16	3,225,100
6/24/2022	-0.10 / -0.30%	33.20	34.45	33.00	33.70	33.78	18.87	4,092,400
6/23/2022	+1.00 / +3.05%	32.50	33.80	31.70	33.80	32.62	18.93	3,843,800
6/22/2022	+2.10 / +6.84%	31.60	32.80	31.50	32.80	32.49	18.37	3,425,000
6/21/2022	+1.90 / +6.60%	28.30	30.80	28.25	30.70	30.30	17.19	5,969,200
6/20/2022	-2.15 / -6.95%	31.50	31.90	28.80	28.80	30.15	16.13	5,013,000
6/17/2022	-1.05 / -3.28%	30.50	31.20	30.00	30.95	30.52	17.33	5,359,600
6/16/2022	-0.20 / -0.62%	33.90	33.90	30.50	32.00	32.91	17.92	3,201,100
6/15/2022	-2.00 / -5.85%	34.20	34.60	31.85	32.20	32.58	18.03	5,121,900
6/14/2022	-2.10 / -5.79%	35.30	36.30	34.05	34.20	35.09	19.15	3,327,900
6/13/2022	-2.70 / -6.92%	37.00	37.90	36.30	36.30	36.73	20.33	6,817,000
6/10/2022	-2.50 / -6.02%	40.80	41.65	39.00	39.00	40.54	21.84	4,775,600
6/9/2022	-0.35 / -0.84%	42.00	42.80	41.35	41.50	41.90	23.24	3,162,800
6/8/2022	+2.70 / +6.90%	39.50	41.85	39.25	41.85	40.92	23.44	6,819,500

<<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