Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	-0.15 / -0.31%	47.30	48.00	47.20	47.50	47.64	36.22	3,058,700
7/18/2024	+0.75 / +1.60%	46.95	47.65	46.50	47.65	47.02	36.33	2,236,100
7/17/2024	-1.00 / -2.09%	48.20	48.40	46.40	46.90	47.63	35.76	4,293,400
7/16/2024	-0.15 / -0.31%	48.05	48.50	47.85	47.90	48.21	36.52	3,394,400
7/15/2024	+0.15 / +0.31%	48.00	48.35	47.90	48.05	48.10	36.64	1,790,600
7/12/2024	-0.10 / -0.21%	48.20	48.40	47.60	47.90	48.05	36.52	2,451,000
7/11/2024	+0.80 / +1.69%	47.80	48.45	47.45	48.00	48.06	36.60	4,746,300
7/10/2024	-0.80 / -1.67%	48.00	48.00	47.20	47.20	47.61	35.99	2,352,800
7/9/2024	+0.80 / +1.69%	47.40	48.15	47.20	48.00	47.76	36.60	4,239,800
7/8/2024	+0.10 / +0.21%	47.30	47.80	47.05	47.20	47.42	35.99	1,980,900
7/5/2024	-0.20 / -0.42%	47.55	47.70	46.85	47.10	47.20	35.91	1,976,100
7/4/2024	+0.10 / +0.21%	47.25	47.90	46.95	47.30	47.31	36.06	1,954,000
7/3/2024	+0.05 / +0.11%	47.35	47.60	47.10	47.20	47.35	35.99	2,180,200
7/2/2024	0.00 / 0.00%	47.15	47.65	47.00	47.15	47.24	35.95	1,924,200
7/1/2024	+1.05 / +2.28%	46.15	47.25	46.10	47.15	46.83	35.95	2,758,100
6/28/2024	+0.15 / +0.33%	45.95	47.10	45.90	46.10	46.26	35.15	3,856,000
6/27/2024	-0.35 / -0.76%	46.30	46.50	45.90	45.95	46.10	35.03	1,806,000
6/26/2024	-0.40 / -0.86%	46.60	46.70	45.50	46.30	46.16	35.30	2,558,500
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

<<Previous 30 days Next 30 days>>

VCI News

08:47	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