Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2019	+0.15 / +0.45%	33.30	33.50	33.10	33.45	33.16	8.22	25,030
9/16/2019	+0.50 / +1.52%	33.20	33.40	32.20	33.30	32.96	8.18	57,490
9/13/2019	+0.50 / +1.55%	32.85	32.85	32.00	32.80	32.51	8.06	34,760
9/12/2019	-0.10 / -0.31%	31.80	32.50	31.80	32.30	32.15	7.94	11,260
9/11/2019	+0.50 / +1.57%	31.90	32.40	31.80	32.40	31.92	7.96	59,170
9/10/2019	+0.10 / +0.31%	32.45	32.50	31.75	31.90	31.94	7.84	27,110
9/9/2019	-0.50 / -1.55%	32.00	32.50	31.80	31.80	31.81	7.82	3,930
9/6/2019	+0.40 / +1.25%	32.50	32.70	31.80	32.30	31.90	7.94	667,544
9/5/2019	-0.10 / -0.31%	32.20	32.20	31.80	31.90	31.93	7.84	105,060
9/4/2019	+0.75 / +2.40%	31.60	32.60	31.35	32.00	31.56	7.87	90,020
9/3/2019	-1.55 / -4.73%	32.70	32.80	31.25	31.25	32.00	7.68	510
8/30/2019	0.00 / 0.00%	31.50	32.90	31.50	32.80	32.37	8.06	1,390
8/29/2019	+0.40 / +1.23%	32.40	32.90	32.10	32.80	32.48	8.06	20,690
8/28/2019	-0.30 / -0.92%	32.60	33.00	32.30	32.40	32.62	7.96	82,350
8/27/2019	-0.85 / -2.53%	33.40	33.70	31.45	32.70	33.01	8.04	92,180
8/26/2019	-0.65 / -1.90%	33.50	34.00	33.00	33.55	33.38	8.25	71,840
8/23/2019	-1.30 / -3.66%	34.70	35.00	34.20	34.20	34.70	8.41	50,180
8/22/2019	+0.50 / +1.43%	34.60	35.80	34.60	35.50	35.13	8.73	35,980
8/21/2019	-0.40 / -1.13%	35.40	35.90	34.55	35.00	35.04	8.60	30,450
8/20/2019	-0.70 / -1.94%	34.90	35.80	34.80	35.40	35.07	8.70	100,800
8/19/2019	+0.10 / +0.28%	37.20	37.20	35.90	36.10	36.21	8.87	16,130
8/16/2019	+1.60 / +4.65%	34.90	36.35	34.40	36.00	35.76	8.85	177,730
8/15/2019	+0.90 / +2.69%	33.50	34.40	33.00	34.40	33.62	8.46	246,520
8/14/2019	-0.10 / -0.30%	33.50	33.70	32.50	33.50	33.44	8.23	93,250
8/13/2019	+0.10 / +0.30%	33.60	33.80	33.50	33.60	33.56	8.26	224,560
8/12/2019	-0.10 / -0.30%	33.20	33.50	33.00	33.50	33.48	8.23	23,090
8/9/2019	0.00 / 0.00%	33.30	35.85	33.30	33.60	33.88	8.26	18,360
8/8/2019	+0.40 / +1.20%	33.40	33.60	32.70	33.60	33.30	8.26	1,041,260
8/7/2019	+0.50 / +1.53%	33.50	33.50	32.60	33.20	32.87	8.16	139,660
8/6/2019	-0.50 / -1.51%	32.00	33.00	32.00	32.70	32.52	8.04	25,340

<<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