Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/14/2021	-1.70 / -3.23%	52.00	53.20	50.90	51.00	51.65	28.10	1,900,400
7/13/2021	+1.20 / +2.33%	53.00	53.00	51.20	52.70	51.94	29.03	1,472,600
7/12/2021	-3.50 / -6.36%	54.00	55.00	51.20	51.50	51.82	28.37	4,139,700
7/9/2021	+0.70 / +1.29%	53.70	56.60	53.30	55.00	54.88	30.30	2,848,000
7/8/2021	-1.60 / -2.86%	56.00	56.50	53.80	54.30	55.24	29.92	2,273,200
7/7/2021	+1.00 / +1.82%	55.00	56.50	52.30	55.90	54.65	30.80	3,595,600
7/6/2021	-4.10 / -6.95%	58.50	59.50	54.90	54.90	58.02	30.25	3,961,300
7/5/2021	+0.80 / +1.37%	59.40	60.00	57.00	59.00	58.68	32.51	4,595,400
7/2/2021	+3.80 / +6.99%	55.20	58.20	54.90	58.20	57.21	32.06	5,243,700
7/1/2021	+2.20 / +4.21%	52.70	54.90	52.30	54.40	53.43	29.97	4,579,300
6/30/2021	-0.80 / -1.51%	52.70	52.70	52.00	52.20	52.31	28.76	2,314,700
6/29/2021	-0.10 / -0.19%	52.80	53.70	52.50	53.00	53.02	29.20	2,075,000
6/28/2021	-0.10 / -0.19%	53.60	53.90	52.80	53.10	53.27	29.26	2,063,800
6/25/2021	+1.90 / +3.70%	51.30	53.50	51.10	53.20	52.18	29.31	3,019,000
6/24/2021	-0.70 / -1.35%	51.40	52.50	51.10	51.30	51.56	28.26	1,719,000

<<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