Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2023	-0.40 / -0.94%	42.50	42.85	41.75	42.10	42.10	32.10	6,124,000
8/10/2023	-1.00 / -2.30%	43.40	43.50	42.40	42.50	42.95	32.40	4,749,800
8/9/2023	-0.60 / -1.36%	43.60	44.20	43.30	43.50	43.69	33.17	3,410,000
8/8/2023	-0.70 / -1.56%	45.00	45.00	43.70	44.10	44.30	33.62	3,087,400
8/7/2023	+0.25 / +0.56%	44.85	44.90	44.40	44.80	44.59	34.16	3,308,900
8/4/2023	+1.85 / +4.33%	42.70	44.55	42.70	44.55	43.61	33.97	4,452,100
8/3/2023	+0.10 / +0.23%	42.70	43.50	42.65	42.70	43.08	32.56	2,934,800
8/2/2023	+0.40 / +0.95%	42.05	42.85	42.05	42.60	42.54	32.48	2,423,200
8/1/2023	-1.30 / -2.99%	43.70	43.70	42.20	42.20	42.92	32.17	4,259,000
7/31/2023	+0.20 / +0.46%	43.30	43.90	42.75	43.50	43.30	33.17	3,804,700
7/28/2023	+0.60 / +1.41%	42.65	43.95	42.60	43.30	43.26	33.01	4,092,900
7/27/2023	-0.35 / -0.81%	43.00	43.55	42.30	42.70	42.95	32.56	4,347,300
7/26/2023	+0.05 / +0.12%	42.80	43.60	42.70	43.05	43.07	32.82	3,195,300
7/25/2023	+0.75 / +1.78%	42.25	43.45	42.25	43.00	42.92	32.78	5,425,800
7/24/2023	-0.25 / -0.59%	43.00	43.15	42.15	42.25	42.49	32.21	4,345,500
7/21/2023	+0.50 / +1.19%	41.55	42.85	41.30	42.50	42.05	32.40	5,477,700
7/20/2023	-0.30 / -0.71%	42.30	42.40	41.05	42.00	41.64	32.02	4,913,400
7/19/2023	+0.40 / +0.95%	41.90	43.20	41.70	42.30	42.33	32.25	3,842,200
7/18/2023	-0.40 / -0.95%	42.10	42.50	41.60	41.90	42.05	31.95	2,592,300
7/17/2023	-0.45 / -1.05%	43.00	43.00	42.25	42.30	42.65	32.25	2,650,000
7/14/2023	+1.00 / +2.40%	42.00	42.75	41.05	42.75	41.74	32.59	5,058,100
7/13/2023	+0.35 / +0.85%	41.85	42.20	41.50	41.75	41.79	31.83	2,102,300
7/12/2023	0.00 / 0.00%	41.60	42.70	41.40	41.40	41.86	31.56	4,473,000
7/11/2023	-0.30 / -0.72%	41.60	41.75	40.95	41.40	41.35	31.56	5,996,700
7/10/2023	+0.90 / +2.21%	40.80	41.85	40.80	41.70	41.37	31.79	5,771,600
7/7/2023	+0.60 / +1.49%	40.20	40.85	39.50	40.80	40.33	31.11	4,065,700
7/6/2023	+0.95 / +2.42%	39.40	40.80	39.25	40.20	40.15	30.65	9,893,800
7/5/2023	-0.50 / -1.26%	39.80	39.85	39.05	39.25	39.55	29.93	4,266,600
7/4/2023	+2.60 / +7.00%	37.20	39.75	37.00	39.75	38.66	30.31	10,563,500
7/3/2023	+0.55 / +1.50%	36.85	37.40	36.65	37.15	37.00	28.32	3,264,200

<<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