Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2021	+1.70 / +2.93%	58.20	60.00	57.80	59.80	58.75	32.95	4,184,300
8/24/2021	-4.10 / -6.59%	62.20	62.50	58.00	58.10	59.77	32.01	8,699,480
8/23/2021	+0.10 / +0.16%	62.10	63.90	60.60	62.20	62.43	34.27	6,703,800
8/20/2021	-1.80 / -2.82%	63.30	64.30	60.10	62.10	62.56	34.21	11,686,500
8/19/2021	+0.80 / +1.27%	63.10	64.20	62.50	63.90	63.41	35.21	4,872,400
8/18/2021	+1.20 / +1.94%	61.80	64.40	61.20	63.10	63.30	34.76	6,286,000
8/17/2021	+1.00 / +1.64%	60.90	63.00	60.60	61.90	61.83	34.10	6,971,800
8/16/2021	+3.90 / +6.84%	58.60	60.90	58.20	60.90	59.85	33.55	7,731,500
8/13/2021	+1.80 / +3.26%	55.40	57.00	55.20	57.00	56.23	31.40	6,936,700
8/12/2021	+0.10 / +0.18%	55.20	56.40	54.90	55.20	55.49	30.41	5,002,400
8/11/2021	-1.90 / -3.33%	57.00	57.20	55.10	55.10	56.18	30.36	7,182,700
8/10/2021	0.00 / 0.00%	57.90	57.90	55.90	57.00	56.84	31.40	5,676,300
8/9/2021	+2.60 / +4.78%	53.80	57.40	53.60	57.00	55.78	31.40	8,179,800
8/6/2021	-1.40 / -2.51%	55.20	55.50	54.40	54.40	54.94	29.97	6,882,800
8/5/2021	+2.40 / +4.49%	53.00	55.80	52.70	55.80	54.58	30.74	6,351,200
8/4/2021	+1.90 / +3.69%	52.20	54.00	51.90	53.40	52.98	29.42	8,914,000
8/3/2021	+1.60 / +3.21%	49.80	51.50	49.30	51.50	50.28	28.37	7,266,200
8/2/2021	+0.10 / +0.20%	50.00	51.20	49.70	49.90	50.50	27.49	5,223,100
7/30/2021	+2.05 / +4.29%	48.00	50.20	48.00	49.80	49.44	27.44	5,362,300
7/29/2021	+0.85 / +1.81%	47.20	47.90	46.90	47.75	47.34	26.31	3,484,300
7/28/2021	-0.60 / -1.26%	47.00	47.90	46.80	46.90	47.27	25.84	1,751,200
7/27/2021	+1.50 / +3.26%	47.00	47.95	46.60	47.50	47.32	26.17	3,575,500
7/26/2021	-1.40 / -2.95%	46.45	47.20	45.00	46.00	46.01	25.34	4,424,800
7/23/2021	-2.10 / -4.24%	49.00	49.45	47.40	47.40	48.46	26.11	5,806,800
7/22/2021	+0.50 / +1.02%	48.70	49.95	48.70	49.50	49.43	27.27	2,951,500
7/21/2021	-1.40 / -2.78%	50.50	51.50	48.90	49.00	50.15	27.00	3,506,300
7/20/2021	+1.90 / +3.92%	48.50	50.50	45.20	50.40	47.42	27.77	9,275,600
7/19/2021	-3.60 / -6.91%	51.00	52.00	48.50	48.50	49.98	26.72	3,460,700
7/16/2021	-0.90 / -1.70%	53.20	53.90	52.00	52.10	52.62	28.70	1,668,600
7/15/2021	+2.00 / +3.92%	51.00	53.00	51.00	53.00	51.76	29.20	1,478,600

<<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