Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2018	-0.70 / -1.08%	65.00	65.40	64.00	64.00	64.57	15.11	181,890
9/21/2018	+1.20 / +1.89%	63.50	65.50	63.50	64.70	64.71	15.28	601,270
9/20/2018	+1.10 / +1.76%	62.20	63.70	62.20	63.50	63.31	14.99	281,280
9/19/2018	+1.40 / +2.30%	61.00	62.80	61.00	62.40	62.26	14.74	407,400
9/18/2018	+0.10 / +0.16%	60.90	61.30	60.00	61.00	60.62	14.40	287,590
9/17/2018	-0.60 / -0.98%	61.50	61.70	60.70	60.90	61.25	14.38	57,450
9/14/2018	+0.80 / +1.32%	60.70	62.00	60.70	61.50	61.28	14.52	306,240
9/13/2018	-0.80 / -1.30%	61.00	61.80	60.70	60.70	61.26	14.33	69,910
9/12/2018	-0.10 / -0.16%	61.60	62.40	61.40	61.50	61.86	14.52	62,240
9/11/2018	+1.40 / +2.33%	60.00	62.00	60.00	61.60	61.01	14.55	159,170
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

<<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