Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2021	-1.40 / -2.78%	50.50	51.50	48.90	49.00	50.15	27.00	3,506,300
7/20/2021	+1.90 / +3.92%	48.50	50.50	45.20	50.40	47.42	27.77	9,275,600
7/19/2021	-3.60 / -6.91%	51.00	52.00	48.50	48.50	49.98	26.72	3,460,700
7/16/2021	-0.90 / -1.70%	53.20	53.90	52.00	52.10	52.62	28.70	1,668,600
7/15/2021	+2.00 / +3.92%	51.00	53.00	51.00	53.00	51.76	29.20	1,478,600
7/14/2021	-1.70 / -3.23%	52.00	53.20	50.90	51.00	51.65	28.10	1,900,400
7/13/2021	+1.20 / +2.33%	53.00	53.00	51.20	52.70	51.94	29.03	1,472,600
7/12/2021	-3.50 / -6.36%	54.00	55.00	51.20	51.50	51.82	28.37	4,139,700
7/9/2021	+0.70 / +1.29%	53.70	56.60	53.30	55.00	54.88	30.30	2,848,000
7/8/2021	-1.60 / -2.86%	56.00	56.50	53.80	54.30	55.24	29.92	2,273,200
7/7/2021	+1.00 / +1.82%	55.00	56.50	52.30	55.90	54.65	30.80	3,595,600
7/6/2021	-4.10 / -6.95%	58.50	59.50	54.90	54.90	58.02	30.25	3,961,300
7/5/2021	+0.80 / +1.37%	59.40	60.00	57.00	59.00	58.68	32.51	4,595,400
7/2/2021	+3.80 / +6.99%	55.20	58.20	54.90	58.20	57.21	32.06	5,243,700
7/1/2021	+2.20 / +4.21%	52.70	54.90	52.30	54.40	53.43	29.97	4,579,300
6/30/2021	-0.80 / -1.51%	52.70	52.70	52.00	52.20	52.31	28.76	2,314,700
6/29/2021	-0.10 / -0.19%	52.80	53.70	52.50	53.00	53.02	29.20	2,075,000
6/28/2021	-0.10 / -0.19%	53.60	53.90	52.80	53.10	53.27	29.26	2,063,800
6/25/2021	+1.90 / +3.70%	51.30	53.50	51.10	53.20	52.18	29.31	3,019,000
6/24/2021	-0.70 / -1.35%	51.40	52.50	51.10	51.30	51.56	28.26	1,719,000
6/23/2021	-0.50 / -0.95%	52.60	53.30	51.90	52.00	52.50	28.65	2,706,300
6/22/2021	-0.70 / -1.32%	54.00	54.00	52.50	52.50	52.68	28.92	4,061,600
6/21/2021	+0.70 / +1.33%	54.20	55.00	52.60	53.20	53.55	29.31	7,461,800
6/18/2021	+3.35 / +6.82%	52.50	52.50	52.50	52.50	52.50	28.92	2,145,000
6/17/2021	-0.20 / -0.20%	95.10	101.00	95.10	98.30	98.30	27.08	3,005,100
6/16/2021	-3.50 / -3.43%	100.00	101.00	96.50	98.50	99.01	27.13	4,633,600
6/15/2021	+4.00 / +4.08%	98.60	104.70	96.50	102.00	101.98	28.10	3,726,300
6/14/2021	+6.20 / +6.75%	91.80	98.20	91.80	98.00	96.44	27.00	3,028,500
6/11/2021	+1.40 / +1.55%	90.40	92.50	89.50	91.80	91.10	25.29	2,444,100
6/10/2021	+5.90 / +6.98%	85.50	90.40	85.00	90.40	88.33	24.90	4,892,700

<<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