Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2019	-0.40 / -1.13%	35.40	35.90	34.55	35.00	35.04	8.60	30,450
8/20/2019	-0.70 / -1.94%	34.90	35.80	34.80	35.40	35.07	8.70	100,800
8/19/2019	+0.10 / +0.28%	37.20	37.20	35.90	36.10	36.21	8.87	16,130
8/16/2019	+1.60 / +4.65%	34.90	36.35	34.40	36.00	35.76	8.85	177,730
8/15/2019	+0.90 / +2.69%	33.50	34.40	33.00	34.40	33.62	8.46	246,520
8/14/2019	-0.10 / -0.30%	33.50	33.70	32.50	33.50	33.44	8.23	93,250
8/13/2019	+0.10 / +0.30%	33.60	33.80	33.50	33.60	33.56	8.26	224,560
8/12/2019	-0.10 / -0.30%	33.20	33.50	33.00	33.50	33.48	8.23	23,090
8/9/2019	0.00 / 0.00%	33.30	35.85	33.30	33.60	33.88	8.26	18,360
8/8/2019	+0.40 / +1.20%	33.40	33.60	32.70	33.60	33.30	8.26	1,041,260
8/7/2019	+0.50 / +1.53%	33.50	33.50	32.60	33.20	32.87	8.16	139,660
8/6/2019	-0.50 / -1.51%	32.00	33.00	32.00	32.70	32.52	8.04	25,340
8/5/2019	0.00 / 0.00%	32.60	33.50	32.60	33.20	33.17	8.16	53,520
8/2/2019	-0.10 / -0.30%	33.30	33.30	32.70	33.20	33.22	8.16	42,720
8/1/2019	-0.30 / -0.89%	33.20	33.60	33.20	33.30	33.51	8.18	36,730
7/31/2019	+0.10 / +0.30%	32.30	33.60	32.30	33.60	33.55	8.26	69,070
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

<<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