Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2023	0.00 / 0.00%	40.75	43.30	40.30	40.75	41.57	31.07	8,018,200
9/25/2023	-3.05 / -6.96%	43.55	44.35	40.75	40.75	42.34	31.07	6,683,500
9/22/2023	-3.20 / -6.81%	45.55	45.75	43.75	43.80	44.51	33.39	10,862,600
9/21/2023	-2.80 / -5.62%	49.50	49.65	47.00	47.00	48.46	35.83	6,372,100
9/20/2023	+2.30 / +4.84%	47.90	49.80	47.50	49.80	48.86	37.97	10,366,700
9/19/2023	-0.20 / -0.42%	47.70	48.25	46.65	47.50	47.38	36.22	3,849,700
9/18/2023	0.00 / 0.00%	47.15	48.30	46.65	47.70	47.25	36.37	3,552,400
9/15/2023	-0.70 / -1.45%	48.50	48.85	47.45	47.70	47.99	36.37	4,209,400
9/14/2023	-0.90 / -1.83%	49.40	49.40	47.80	48.40	48.42	36.90	6,311,000
9/13/2023	-1.20 / -2.38%	50.70	50.70	48.80	49.30	49.89	37.59	4,791,800
9/12/2023	+3.00 / +6.32%	47.70	50.50	47.50	50.50	49.11	38.50	6,411,500
9/11/2023	+0.60 / +1.28%	47.50	48.90	47.00	47.50	47.73	36.22	7,704,700
9/8/2023	+0.20 / +0.43%	46.40	47.20	46.30	46.90	46.83	35.76	2,811,000
9/7/2023	-0.80 / -1.68%	47.80	47.80	46.65	46.70	47.07	35.61	4,025,400
9/6/2023	+1.00 / +2.15%	46.40	48.10	46.00	47.50	47.28	36.22	4,728,500
9/5/2023	-0.60 / -1.27%	47.00	47.05	46.35	46.50	46.53	35.45	7,428,800
8/31/2023	+0.20 / +0.43%	46.75	47.20	46.50	47.10	46.85	35.91	3,796,400
8/30/2023	+1.60 / +3.53%	45.40	47.00	44.90	46.90	46.01	35.76	5,005,600
8/29/2023	+1.30 / +2.95%	44.40	45.40	43.70	45.30	44.80	34.54	6,863,200
8/28/2023	+0.40 / +0.92%	44.00	44.45	43.70	44.00	43.98	33.55	4,133,500
8/25/2023	+0.25 / +0.58%	43.35	44.25	43.10	43.60	43.78	33.24	5,984,300
8/24/2023	+1.35 / +3.21%	42.00	43.40	41.80	43.35	42.77	33.05	4,992,400
8/23/2023	-0.50 / -1.18%	42.85	42.85	41.70	42.00	42.31	32.02	2,845,100
8/22/2023	+2.10 / +5.20%	40.50	42.50	39.10	42.50	41.05	32.40	7,776,100
8/21/2023	+0.20 / +0.50%	41.00	41.00	40.00	40.40	40.47	30.80	6,751,000
8/18/2023	-3.00 / -6.94%	42.90	43.35	40.20	40.20	41.48	30.65	7,422,300
8/17/2023	+0.20 / +0.47%	43.30	44.45	43.20	43.20	43.93	32.94	6,718,700
8/16/2023	-0.15 / -0.35%	43.15	43.65	42.50	43.00	42.92	32.78	3,811,100
8/15/2023	-0.55 / -1.26%	43.70	43.75	43.05	43.15	43.28	32.90	2,735,700
8/14/2023	+1.60 / +3.80%	42.60	44.45	42.10	43.70	43.05	33.32	7,715,600

<<Previous 30 days Next 30 days>>

VCI News

03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024
01/11	VCI: SSC approved the registration of shares private placement
29/10	VCI: Information disclosure supplement
15/10	VCI: Change in the 25th Business Registration Certificate
14/10	VCI: Announcement of the change of listing