Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	+1.60 / +3.53%	45.40	47.00	44.90	46.90	46.01	35.76	5,005,600
8/29/2023	+1.30 / +2.95%	44.40	45.40	43.70	45.30	44.80	34.54	6,863,200
8/28/2023	+0.40 / +0.92%	44.00	44.45	43.70	44.00	43.98	33.55	4,133,500
8/25/2023	+0.25 / +0.58%	43.35	44.25	43.10	43.60	43.78	33.24	5,984,300
8/24/2023	+1.35 / +3.21%	42.00	43.40	41.80	43.35	42.77	33.05	4,992,400
8/23/2023	-0.50 / -1.18%	42.85	42.85	41.70	42.00	42.31	32.02	2,845,100
8/22/2023	+2.10 / +5.20%	40.50	42.50	39.10	42.50	41.05	32.40	7,776,100
8/21/2023	+0.20 / +0.50%	41.00	41.00	40.00	40.40	40.47	30.80	6,751,000
8/18/2023	-3.00 / -6.94%	42.90	43.35	40.20	40.20	41.48	30.65	7,422,300
8/17/2023	+0.20 / +0.47%	43.30	44.45	43.20	43.20	43.93	32.94	6,718,700
8/16/2023	-0.15 / -0.35%	43.15	43.65	42.50	43.00	42.92	32.78	3,811,100
8/15/2023	-0.55 / -1.26%	43.70	43.75	43.05	43.15	43.28	32.90	2,735,700
8/14/2023	+1.60 / +3.80%	42.60	44.45	42.10	43.70	43.05	33.32	7,715,600
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

<<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