Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/7/2022	-0.25 / -0.63%	38.80	39.30	37.30	39.15	38.44	21.93	4,667,100
6/6/2022	+0.25 / +0.64%	38.90	40.70	38.75	39.40	39.81	22.07	4,794,500
6/3/2022	-0.05 / -0.13%	39.20	40.00	38.40	39.15	39.01	21.93	4,498,800
6/2/2022	-0.05 / -0.13%	39.30	40.80	39.15	39.20	40.03	21.95	5,278,000
6/1/2022	+0.25 / +0.64%	38.60	39.70	37.65	39.25	38.62	21.98	4,705,300
5/31/2022	-0.25 / -0.64%	38.90	39.65	38.35	39.00	38.95	21.84	5,333,100
5/30/2022	-0.25 / -0.63%	39.60	40.20	38.90	39.25	39.52	21.98	4,072,200
5/27/2022	+0.30 / +0.77%	38.70	39.90	38.35	39.50	39.07	22.12	4,433,700

<<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