Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2019	0.00 / 0.00%	33.40	33.50	32.10	33.50	33.12	8.23	413,580
7/29/2019	0.00 / 0.00%	33.40	33.50	32.90	33.50	33.37	8.23	52,450
7/26/2019	-0.20 / -0.59%	33.50	33.70	33.20	33.50	33.41	8.23	198,530
7/25/2019	-0.20 / -0.59%	33.50	33.80	33.40	33.70	33.63	8.28	414,510
7/24/2019	0.00 / 0.00%	33.90	34.00	33.50	33.90	33.82	8.33	60,340
7/23/2019	+0.10 / +0.30%	33.60	33.90	33.00	33.90	33.43	8.33	143,910
7/22/2019	-0.10 / -0.29%	33.90	34.20	33.50	33.80	33.77	8.31	46,910
7/19/2019	+0.40 / +1.19%	33.00	34.30	33.00	33.90	33.92	8.33	46,520
7/18/2019	-0.20 / -0.59%	34.30	34.30	33.20	33.50	33.68	8.23	19,330
7/17/2019	+0.20 / +0.60%	33.50	34.15	33.40	33.70	33.73	8.28	83,000
7/16/2019	+0.30 / +0.90%	33.20	33.65	33.20	33.50	33.29	8.23	64,170
7/15/2019	-0.10 / -0.30%	33.40	33.70	33.00	33.20	33.29	8.16	42,750
7/12/2019	+1.00 / +3.10%	32.50	33.70	32.40	33.30	33.28	8.18	307,920
7/11/2019	+0.60 / +1.89%	32.20	32.40	31.15	32.30	32.25	7.94	130,030
7/10/2019	-0.30 / -0.94%	32.05	32.05	31.10	31.70	31.46	7.79	49,520
7/9/2019	-0.30 / -0.93%	32.30	32.30	31.50	32.00	32.09	7.87	27,700
7/8/2019	+0.60 / +1.89%	32.00	32.35	31.70	32.30	32.01	7.94	427,550
7/5/2019	+0.35 / +1.12%	31.90	31.90	31.35	31.70	31.49	7.79	38,680
7/4/2019	+0.55 / +1.79%	30.85	31.35	30.80	31.35	31.00	7.71	32,030
7/3/2019	0.00 / 0.00%	30.80	31.40	30.70	30.80	30.78	7.57	10,170
7/2/2019	+0.35 / +1.15%	30.80	31.20	30.60	30.80	30.81	7.57	60,460
7/1/2019	+0.25 / +0.83%	30.20	31.60	30.20	30.45	30.81	7.48	1,032,230
6/28/2019	-0.60 / -1.95%	30.70	30.90	30.20	30.20	30.62	7.42	36,510
6/27/2019	+0.10 / +0.33%	30.20	31.40	30.20	30.80	30.88	7.57	39,890
6/26/2019	-1.30 / -4.06%	32.30	32.30	30.70	30.70	31.28	7.55	800,887
6/25/2019	-0.50 / -1.54%	32.30	32.50	31.70	32.00	32.04	7.87	23,530
6/24/2019	-0.20 / -0.61%	32.20	32.60	32.10	32.50	32.33	7.99	35,910
6/21/2019	0.00 / 0.00%	32.70	33.00	32.40	32.70	32.51	8.04	28,240
6/20/2019	-0.20 / -0.61%	32.60	32.70	32.50	32.70	32.57	8.04	144,490
6/19/2019	0.00 / 0.00%	33.20	33.20	32.50	32.90	32.82	8.09	279,960

<<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