Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2018	-5.30 / -6.90%	77.00	77.20	71.50	71.50	73.83	12.34	237,600
7/2/2018	-5.70 / -6.91%	82.50	82.50	76.80	76.80	77.03	13.26	75,060
6/29/2018	+0.50 / +0.61%	82.00	85.60	81.60	82.50	82.95	14.24	11,440
6/28/2018	-2.50 / -2.96%	82.50	84.00	81.30	82.00	81.87	14.15	72,530
6/27/2018	-1.40 / -1.63%	85.70	86.00	84.50	84.50	85.40	14.59	70,420
6/26/2018	-0.10 / -0.12%	85.00	86.00	84.00	85.90	85.02	14.83	48,740
6/25/2018	+0.20 / +0.23%	85.80	86.00	84.00	86.00	85.10	14.84	100,900
6/22/2018	+2.80 / +3.37%	83.00	85.80	82.50	85.80	83.87	14.81	32,680
6/21/2018	-0.40 / -0.48%	81.20	83.00	81.20	83.00	82.34	14.33	29,610
6/20/2018	+0.60 / +0.72%	84.00	84.00	80.00	83.40	81.83	14.40	182,660
6/19/2018	-6.20 / -6.97%	85.00	87.80	82.80	82.80	83.17	14.29	370,130
6/18/2018	-5.00 / -5.32%	93.00	93.00	89.00	89.00	90.72	15.36	40,190
6/15/2018	+0.50 / +0.53%	96.00	96.00	93.50	94.00	94.41	16.23	51,510
6/14/2018	+2.10 / +2.30%	91.90	93.50	91.00	93.50	92.34	16.14	140,000
6/13/2018	+1.40 / +1.56%	90.00	91.40	89.50	91.40	90.01	15.78	12,410
6/12/2018	-3.20 / -3.43%	91.60	92.00	88.50	90.00	90.01	15.54	52,130
6/11/2018	+1.10 / +1.19%	90.10	93.50	90.10	93.20	92.21	16.09	100,570
6/8/2018	0.00 / 0.00%	91.00	92.30	90.50	92.10	91.71	15.90	40,030
6/7/2018	-0.10 / -0.11%	92.90	93.00	92.00	92.10	92.30	15.90	75,700
6/6/2018	0.00 / 0.00%	92.20	93.40	92.20	92.20	92.51	15.92	29,630
6/5/2018	+0.20 / +0.22%	92.00	92.50	91.00	92.20	91.91	15.92	43,740
6/4/2018	+1.00 / +1.10%	91.00	93.00	90.90	92.00	91.77	15.88	225,600
6/1/2018	+2.00 / +2.25%	86.10	91.00	86.10	91.00	90.22	15.71	169,110
5/31/2018	+1.00 / +1.14%	85.60	89.00	85.00	89.00	88.30	15.36	113,270
5/30/2018	+2.80 / +3.29%	85.20	88.00	81.00	88.00	85.37	15.19	1,060,970
5/29/2018	0.00 / 0.00%	83.10	88.90	79.30	85.20	83.77	14.71	287,680
5/28/2018	-6.40 / -6.99%	89.00	90.50	85.20	85.20	86.90	14.71	155,580
5/25/2018	-1.40 / -1.51%	90.50	93.00	89.20	91.60	90.33	15.81	35,780
5/24/2018	+3.00 / +3.33%	93.40	93.40	90.00	93.00	90.76	16.05	131,260
5/23/2018	-2.50 / -2.70%	90.10	93.00	89.00	90.00	90.05	15.54	65,300

<<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