Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2018	0.00 / 0.00%	60.20	60.20	59.00	60.20	60.04	14.22	42,190
9/7/2018	+0.50 / +0.84%	59.70	61.10	59.70	60.20	60.13	14.22	28,970
9/6/2018	0.00 / 0.00%	59.60	60.00	59.50	59.70	59.67	14.10	113,652
9/5/2018	-1.60 / -2.61%	61.40	61.40	59.50	59.70	60.19	14.10	276,250
9/4/2018	-1.90 / -3.01%	63.00	63.00	61.20	61.30	62.36	14.48	392,140
8/31/2018	-0.70 / -1.10%	63.30	64.00	63.00	63.20	63.52	14.92	79,800
8/30/2018	+2.40 / +3.90%	61.50	63.90	61.20	63.90	62.27	15.09	461,330
8/29/2018	+0.30 / +0.49%	60.90	62.00	60.70	61.50	61.53	14.52	456,440
8/28/2018	+0.70 / +1.16%	61.80	61.80	60.50	61.20	61.22	14.45	274,920
8/27/2018	+0.70 / +1.17%	61.00	61.50	60.00	60.50	60.71	14.29	267,920
8/24/2018	+0.30 / +0.50%	59.50	60.20	59.00	59.80	59.79	14.12	383,957
8/23/2018	0.00 / 0.00%	59.50	60.00	59.20	59.50	59.65	14.05	211,120
8/22/2018	+0.30 / +0.51%	60.00	60.10	58.50	59.50	59.70	14.05	386,340
8/21/2018	+0.70 / +1.20%	58.50	59.20	57.50	59.20	58.55	13.98	87,690
8/20/2018	-0.50 / -0.85%	58.50	59.50	58.50	58.50	58.83	13.81	40,830
8/17/2018	-0.10 / -0.17%	59.50	60.80	59.00	59.00	59.87	13.93	113,620
8/16/2018	+0.10 / +0.17%	58.00	59.80	57.50	59.10	58.50	13.96	228,920
8/15/2018	-3.00 / -4.84%	60.30	61.00	59.00	59.00	59.89	13.93	88,150
8/14/2018	+3.00 / +5.08%	59.90	62.00	59.10	62.00	60.34	14.64	121,080
8/13/2018	+2.50 / +4.42%	56.50	59.00	56.50	59.00	57.78	13.93	248,370
8/10/2018	+0.50 / +0.89%	56.00	57.50	55.70	56.50	56.48	13.34	318,220
8/9/2018	+1.40 / +2.56%	55.40	56.80	55.40	56.00	55.94	13.22	203,310
8/8/2018	+0.10 / +0.18%	55.00	55.10	54.00	54.60	54.46	12.89	40,210
8/7/2018	-0.50 / -0.91%	55.70	55.70	54.10	54.50	54.67	12.87	179,340
8/6/2018	-0.90 / -1.61%	56.00	56.00	55.00	55.00	55.39	12.99	117,440
8/3/2018	+0.50 / +0.90%	56.00	56.80	55.30	55.90	55.58	13.20	22,330
8/2/2018	-0.60 / -1.07%	55.10	56.30	55.00	55.40	55.83	13.08	63,530
8/1/2018	-1.00 / -1.75%	56.70	56.80	55.50	56.00	56.11	13.22	26,090
7/31/2018	0.00 / 0.00%	57.00	57.50	55.00	57.00	56.83	13.46	98,110
7/30/2018	+2.80 / +5.17%	56.00	57.10	55.00	57.00	56.39	13.46	121,450

<<Previous 30 days Next 30 days>>

VCI News

08/01	VCI: Announcement of the change of listing
02/01	VCI: Decision on the change of listing
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