Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2022	+1.10 / +3.08%	35.00	37.20	34.80	36.80	35.91	26.79	7,098,100
9/13/2022	-0.10 / -0.28%	35.95	36.30	35.05	35.70	35.75	25.99	4,987,100
9/12/2022	-1.20 / -3.24%	37.00	37.50	35.80	35.80	36.44	26.06	4,540,000
9/9/2022	+0.40 / +1.09%	36.90	37.10	34.60	37.00	35.80	26.94	8,437,000
9/8/2022	-1.20 / -3.17%	38.20	38.30	36.60	36.60	37.26	26.65	6,190,500
9/7/2022	+0.15 / +0.40%	37.60	39.20	37.55	37.80	38.38	27.52	11,774,900
9/6/2022	+0.25 / +0.67%	37.80	38.40	37.35	37.65	37.91	27.41	6,406,300
9/5/2022	+0.30 / +0.81%	37.10	38.05	36.70	37.40	37.46	27.23	4,934,700
8/31/2022	0.00 / 0.00%	37.00	37.60	36.55	37.10	37.15	27.01	3,968,200
8/30/2022	-0.90 / -2.37%	38.35	38.45	37.10	37.10	37.79	27.01	4,363,000
8/29/2022	+0.60 / +1.60%	36.50	38.00	35.50	38.00	36.55	27.67	7,971,100
8/26/2022	-1.05 / -2.73%	38.50	38.50	37.20	37.40	37.84	27.23	5,902,400
8/25/2022	+0.20 / +0.52%	38.45	38.85	38.25	38.45	38.55	27.99	3,436,200
8/24/2022	-0.05 / -0.13%	38.30	38.75	37.85	38.25	38.31	27.85	3,607,200
8/23/2022	+2.40 / +6.69%	35.20	38.30	35.20	38.30	36.81	27.88	7,160,000
8/22/2022	-0.90 / -2.45%	36.55	36.85	35.60	35.90	36.25	26.14	4,305,300
8/19/2022	-0.20 / -0.54%	37.15	37.15	36.25	36.80	36.77	26.79	7,464,600
8/18/2022	+0.50 / +1.37%	36.40	37.60	36.00	37.00	36.93	26.94	4,466,300
8/17/2022	+0.50 / +1.39%	38.20	38.20	36.35	36.50	37.33	26.57	7,479,800
8/16/2022	+0.40 / +0.86%	46.00	46.95	46.00	46.80	46.49	26.21	7,593,000
8/15/2022	-1.50 / -3.13%	48.50	48.50	46.30	46.40	47.13	25.99	7,099,200
8/12/2022	+2.80 / +6.21%	45.00	47.90	44.80	47.90	46.07	26.83	5,954,000
8/11/2022	-2.60 / -5.45%	48.20	48.75	44.60	45.10	46.22	25.26	14,334,400
8/10/2022	+0.50 / +1.06%	46.70	48.10	46.65	47.70	47.42	26.71	4,614,900
8/9/2022	+1.20 / +2.61%	46.00	47.45	45.55	47.20	46.47	26.43	4,726,100
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

<<Previous 30 days Next 30 days>>

VCI News

08:47	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