Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2018	0.00 / 0.00%	59.50	60.00	59.20	59.50	59.65	14.05	211,120
8/22/2018	+0.30 / +0.51%	60.00	60.10	58.50	59.50	59.70	14.05	386,340
8/21/2018	+0.70 / +1.20%	58.50	59.20	57.50	59.20	58.55	13.98	87,690
8/20/2018	-0.50 / -0.85%	58.50	59.50	58.50	58.50	58.83	13.81	40,830
8/17/2018	-0.10 / -0.17%	59.50	60.80	59.00	59.00	59.87	13.93	113,620
8/16/2018	+0.10 / +0.17%	58.00	59.80	57.50	59.10	58.50	13.96	228,920
8/15/2018	-3.00 / -4.84%	60.30	61.00	59.00	59.00	59.89	13.93	88,150
8/14/2018	+3.00 / +5.08%	59.90	62.00	59.10	62.00	60.34	14.64	121,080
8/13/2018	+2.50 / +4.42%	56.50	59.00	56.50	59.00	57.78	13.93	248,370
8/10/2018	+0.50 / +0.89%	56.00	57.50	55.70	56.50	56.48	13.34	318,220
8/9/2018	+1.40 / +2.56%	55.40	56.80	55.40	56.00	55.94	13.22	203,310
8/8/2018	+0.10 / +0.18%	55.00	55.10	54.00	54.60	54.46	12.89	40,210
8/7/2018	-0.50 / -0.91%	55.70	55.70	54.10	54.50	54.67	12.87	179,340
8/6/2018	-0.90 / -1.61%	56.00	56.00	55.00	55.00	55.39	12.99	117,440
8/3/2018	+0.50 / +0.90%	56.00	56.80	55.30	55.90	55.58	13.20	22,330
8/2/2018	-0.60 / -1.07%	55.10	56.30	55.00	55.40	55.83	13.08	63,530
8/1/2018	-1.00 / -1.75%	56.70	56.80	55.50	56.00	56.11	13.22	26,090
7/31/2018	0.00 / 0.00%	57.00	57.50	55.00	57.00	56.83	13.46	98,110
7/30/2018	+2.80 / +5.17%	56.00	57.10	55.00	57.00	56.39	13.46	121,450
7/27/2018	+1.60 / +3.04%	53.00	54.40	53.00	54.20	53.81	12.80	38,670
7/26/2018	-0.60 / -1.13%	54.50	54.50	52.60	52.60	53.00	12.42	78,660
7/25/2018	-0.80 / -1.48%	54.00	55.30	53.20	53.20	54.68	12.56	67,170
7/24/2018	-1.00 / -1.82%	55.00	55.50	52.80	54.00	53.95	12.75	77,940
7/23/2018	-2.00 / -3.51%	55.20	57.50	55.00	55.00	55.93	12.99	79,060
7/20/2018	-1.30 / -2.23%	58.30	58.30	55.00	57.00	56.30	13.46	25,010
7/19/2018	+3.80 / +6.97%	54.50	58.30	54.50	58.30	56.69	13.77	184,080
7/18/2018	+1.10 / +2.06%	53.40	54.50	52.70	54.50	53.45	12.87	114,160
7/17/2018	+0.90 / +1.71%	52.00	53.50	52.00	53.40	52.59	12.61	84,210
7/16/2018	-0.10 / -0.19%	53.00	54.00	52.50	52.50	52.59	12.40	8,100
7/13/2018	-0.50 / -0.94%	52.00	53.20	52.00	52.60	52.97	12.42	40,380

<<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