Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2022	+0.55 / +1.21%	45.40	46.00	45.25	46.00	45.55	25.76	4,949,900
8/5/2022	+1.85 / +4.24%	43.40	45.45	43.20	45.45	44.81	25.45	7,298,700
8/4/2022	-0.40 / -0.91%	44.00	44.30	43.05	43.60	43.64	24.42	5,057,100
8/3/2022	+1.30 / +3.04%	42.30	44.00	42.20	44.00	42.93	24.64	6,771,700
8/2/2022	-0.30 / -0.70%	42.70	43.60	42.20	42.70	42.89	23.91	5,901,400
8/1/2022	+2.50 / +6.17%	40.70	43.00	40.70	43.00	42.08	24.08	6,495,700
7/29/2022	+1.60 / +4.11%	39.10	40.80	39.10	40.50	40.16	22.68	8,041,100
7/28/2022	+0.50 / +1.30%	39.00	40.00	38.85	38.90	39.28	21.79	5,701,300
7/27/2022	+0.70 / +1.86%	37.50	38.70	37.35	38.40	38.18	21.51	2,544,600
7/26/2022	-0.90 / -2.33%	38.60	38.85	37.70	37.70	38.24	21.11	2,133,200
7/25/2022	+0.60 / +1.58%	37.50	39.45	37.10	38.60	37.94	21.62	5,304,600
7/22/2022	-0.85 / -2.19%	38.85	39.20	38.00	38.00	38.50	21.28	3,539,800
7/21/2022	-0.75 / -1.89%	39.00	39.85	38.70	38.85	39.07	21.76	3,307,700
7/20/2022	+1.60 / +4.21%	38.70	40.40	38.50	39.60	39.55	22.18	6,277,100
7/19/2022	-0.45 / -1.17%	38.30	38.80	37.00	38.00	37.87	21.28	6,500,400
7/18/2022	+0.45 / +1.18%	38.50	39.25	37.90	38.45	38.59	21.53	3,762,600
7/15/2022	-0.85 / -2.19%	39.50	39.50	38.00	38.00	38.78	21.28	4,342,600
7/14/2022	+2.50 / +6.88%	36.20	38.85	36.20	38.85	37.67	21.76	6,008,000
7/13/2022	-0.60 / -1.62%	37.05	37.80	36.30	36.35	37.16	20.36	3,307,800
7/12/2022	+1.25 / +3.50%	35.90	37.15	35.25	36.95	36.32	20.69	3,364,000
7/11/2022	-1.40 / -3.77%	36.60	37.30	34.65	35.70	36.03	19.99	4,049,900
7/8/2022	+1.40 / +3.92%	36.00	37.80	35.90	37.10	36.86	20.78	4,204,000
7/7/2022	+0.65 / +1.85%	35.10	35.70	34.65	35.70	35.29	19.99	2,266,900
7/6/2022	-1.25 / -3.44%	35.50	37.10	35.05	35.05	35.73	19.63	4,198,100
7/5/2022	-0.30 / -0.82%	36.30	37.45	35.95	36.30	36.59	20.33	3,771,200
7/4/2022	+1.25 / +3.54%	36.50	37.80	36.30	36.60	37.02	20.50	3,838,100
7/1/2022	+2.30 / +6.96%	33.20	35.35	32.50	35.35	34.01	19.80	4,291,000
6/30/2022	-2.45 / -6.90%	35.60	35.90	33.05	33.05	34.50	18.51	3,204,000
6/29/2022	+0.50 / +1.43%	34.65	36.50	34.50	35.50	35.68	19.88	3,309,400
6/28/2022	-1.00 / -2.78%	35.80	36.00	35.00	35.00	35.45	19.60	3,165,600

<<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