Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2020	-1.00 / -3.41%	29.00	29.15	28.15	28.30	28.69	7.40	1,058,850
9/23/2020	-0.10 / -0.34%	29.50	29.70	29.20	29.30	29.43	7.66	517,710
9/22/2020	-0.20 / -0.68%	29.35	29.55	29.10	29.40	29.30	7.69	439,670
9/21/2020	+0.30 / +1.02%	29.20	29.80	29.20	29.60	29.57	7.74	593,370
9/18/2020	+0.90 / +3.17%	28.40	29.50	28.20	29.30	28.71	7.66	760,340
9/17/2020	-0.25 / -0.87%	28.65	28.65	27.80	28.40	28.25	7.43	708,300
9/16/2020	+0.45 / +1.60%	28.25	28.80	28.10	28.65	28.44	7.49	585,860
9/15/2020	+0.20 / +0.71%	28.20	28.90	27.80	28.20	28.37	7.38	907,220
9/14/2020	+0.20 / +0.72%	27.80	28.20	27.80	28.00	27.96	7.32	753,650
9/11/2020	0.00 / 0.00%	27.80	28.10	27.50	27.80	27.81	7.27	577,610
9/10/2020	-0.25 / -0.89%	28.50	28.50	27.60	27.80	28.02	7.27	702,560
9/9/2020	+0.65 / +2.37%	27.00	28.05	26.90	28.05	27.70	7.34	1,413,500
9/8/2020	+0.90 / +3.40%	26.65	27.40	26.50	27.40	26.97	7.17	1,404,370
9/7/2020	-1.30 / -4.68%	28.00	28.45	26.50	26.50	27.64	6.93	1,523,250
9/4/2020	+1.10 / +4.12%	26.20	28.40	25.95	27.80	26.90	7.27	1,926,100
9/3/2020	+0.75 / +2.89%	26.10	26.75	25.95	26.70	26.44	6.98	1,046,200
9/1/2020	+0.75 / +2.98%	25.30	26.35	25.30	25.95	25.80	6.79	729,470
8/31/2020	-0.30 / -1.18%	25.60	26.40	25.20	25.20	25.65	6.59	1,269,250
8/28/2020	-0.55 / -2.11%	25.95	26.50	25.50	25.50	25.89	6.67	679,200
8/27/2020	+1.70 / +6.98%	24.40	26.05	24.35	26.05	25.13	6.81	2,281,980
8/26/2020	+1.05 / +4.51%	23.25	24.70	23.00	24.35	23.84	6.37	1,740,420
8/25/2020	-0.30 / -1.27%	23.60	23.80	23.30	23.30	23.54	6.09	736,340
8/24/2020	+0.50 / +2.16%	23.70	23.70	23.30	23.60	23.54	6.17	698,810
8/21/2020	+0.95 / +4.29%	22.15	23.25	22.15	23.10	22.84	6.04	1,395,340
8/20/2020	-0.10 / -0.45%	22.05	22.45	21.90	22.15	22.19	5.79	618,180
8/19/2020	+0.65 / +3.01%	21.45	22.30	21.40	22.25	21.88	5.82	556,020
8/18/2020	-0.10 / -0.46%	21.70	21.95	21.35	21.60	21.64	5.65	301,990
8/17/2020	-0.35 / -1.59%	21.85	22.15	21.45	21.70	21.72	5.68	245,960
8/14/2020	-0.35 / -1.56%	22.45	22.60	21.80	22.05	22.23	5.77	471,190
8/13/2020	+0.10 / +0.45%	22.30	22.80	22.20	22.40	22.49	5.86	365,050

<<Previous 30 days Next 30 days>>

VCI News

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
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024