Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2024	-0.35 / -0.73%	47.95	48.15	47.00	47.70	47.67	36.69	5,981,600
8/27/2024	-0.45 / -0.93%	48.00	48.70	47.80	48.05	48.15	36.96	3,995,500
8/26/2024	+1.00 / +2.11%	48.00	48.80	47.50	48.50	48.25	37.31	7,159,700
8/23/2024	+0.15 / +0.32%	47.35	48.00	46.75	47.50	47.42	36.54	3,987,900
8/22/2024	+0.25 / +0.53%	47.20	47.35	46.85	47.35	47.07	36.42	2,953,400
8/21/2024	+0.60 / +1.29%	46.20	47.25	46.20	47.10	46.89	36.23	3,561,400
8/20/2024	+0.25 / +0.54%	46.25	47.00	45.85	46.50	46.44	35.77	4,657,800
8/19/2024	-0.50 / -1.07%	47.00	47.00	46.15	46.25	46.43	35.58	2,343,900
8/16/2024	+2.40 / +5.41%	44.60	46.90	44.50	46.75	46.16	35.96	6,641,800
8/15/2024	-0.55 / -1.22%	45.00	45.25	44.10	44.35	44.45	34.12	1,629,200
8/14/2024	-0.50 / -1.09%	46.00	46.00	45.10	45.30	45.39	34.54	2,362,700
8/13/2024	-0.10 / -0.22%	45.95	45.95	44.60	45.80	45.22	34.92	3,265,400
8/12/2024	+0.60 / +1.32%	45.00	45.90	44.80	45.90	45.28	35.00	2,460,000
8/9/2024	+1.95 / +4.50%	43.65	45.40	43.35	45.30	44.71	34.54	5,778,200
8/8/2024	-0.25 / -0.57%	43.00	43.95	42.75	43.35	43.32	33.05	2,313,900
8/7/2024	+0.60 / +1.40%	43.20	43.80	42.50	43.60	43.12	33.24	1,511,100
8/6/2024	+2.20 / +5.39%	41.90	43.40	41.00	43.00	42.03	32.78	4,594,000
8/5/2024	-2.60 / -5.99%	42.30	43.05	40.80	40.80	41.73	31.11	5,147,900
8/2/2024	+1.30 / +3.09%	41.35	44.00	41.20	43.40	42.35	33.09	3,360,700
8/1/2024	-2.40 / -5.39%	44.85	44.85	42.00	42.10	42.86	32.10	5,979,100
7/31/2024	0.00 / 0.00%	44.65	45.40	44.30	44.50	44.86	33.93	1,529,300
7/30/2024	-0.70 / -1.55%	45.15	45.45	44.50	44.50	44.87	33.93	1,470,300
7/29/2024	+0.15 / +0.33%	45.50	45.70	45.20	45.20	45.41	34.46	1,407,700
7/26/2024	+0.45 / +1.01%	44.65	45.05	44.60	45.05	44.79	34.35	1,506,000
7/25/2024	-0.20 / -0.45%	44.80	44.90	44.00	44.60	44.32	34.00	2,235,200
7/24/2024	-1.20 / -2.61%	45.80	46.05	43.90	44.80	44.95	34.16	6,226,700
7/23/2024	-1.35 / -2.85%	47.50	47.70	46.00	46.00	46.88	35.07	3,376,600
7/22/2024	-0.15 / -0.32%	47.90	48.35	47.15	47.35	47.73	36.10	4,367,000
7/19/2024	-0.15 / -0.31%	47.30	48.00	47.20	47.50	47.64	36.22	3,058,700
7/18/2024	+0.75 / +1.60%	46.95	47.65	46.50	47.65	47.02	36.33	2,236,100

<<Previous 30 days Next 30 days>>

VCI News

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
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024