Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2017	-0.20 / -0.34%	59.00	59.10	58.80	59.00	59.03	10.18	823,750
9/1/2017	0.00 / 0.00%	59.50	59.50	59.20	59.20	59.41	10.22	802,210
8/31/2017	-0.10 / -0.17%	59.30	59.30	59.00	59.20	59.17	10.22	845,660
8/30/2017	0.00 / 0.00%	59.30	59.30	59.00	59.30	59.29	10.24	1,072,360
8/29/2017	0.00 / 0.00%	59.20	59.50	59.00	59.30	59.24	10.24	1,049,710
8/28/2017	-0.40 / -0.67%	59.50	59.70	59.30	59.30	59.47	10.24	1,058,920
8/25/2017	-0.20 / -0.33%	59.50	59.90	59.50	59.70	59.73	10.31	128,080
8/24/2017	+0.10 / +0.17%	59.90	59.90	59.70	59.90	59.88	10.34	267,480
8/23/2017	-0.10 / -0.17%	60.00	60.00	59.70	59.80	59.89	10.32	128,770
8/22/2017	-0.10 / -0.17%	60.00	60.00	59.70	59.90	59.90	10.34	100,630
8/21/2017	0.00 / 0.00%	60.00	60.40	59.80	60.00	60.10	10.36	206,270
8/18/2017	0.00 / 0.00%	60.00	60.00	59.90	60.00	59.99	10.36	188,990
8/17/2017	0.00 / 0.00%	60.00	60.10	59.50	60.00	59.94	10.36	462,870
8/16/2017	0.00 / 0.00%	59.00	60.20	59.00	60.00	59.77	10.36	100,100
8/15/2017	0.00 / 0.00%	61.00	61.00	58.00	60.00	59.49	10.36	177,920
8/14/2017	-0.10 / -0.17%	60.50	60.50	59.50	60.00	59.88	10.36	195,100
8/11/2017	0.00 / 0.00%	59.90	60.30	59.90	60.10	60.17	10.37	152,540
8/10/2017	+0.10 / +0.17%	59.10	60.50	59.10	60.10	60.03	10.37	227,310
8/9/2017	-0.50 / -0.83%	60.00	60.90	59.50	60.00	60.06	10.36	1,639,710
8/8/2017	-0.50 / -0.82%	61.00	61.00	60.30	60.50	60.47	10.44	1,491,400
8/7/2017	+0.40 / +0.66%	60.60	61.20	60.60	61.00	60.99	10.53	672,390
8/4/2017	-0.40 / -0.66%	61.00	61.00	60.50	60.60	60.64	10.46	432,610
8/3/2017	+1.00 / +1.67%	60.10	61.10	60.10	61.00	60.90	10.53	2,016,970
8/2/2017	0.00 / 0.00%	60.00	61.00	59.80	60.00	60.08	10.36	630,950
8/1/2017	-1.00 / -1.64%	61.00	61.00	60.00	60.00	60.48	10.36	298,280
7/31/2017	0.00 / 0.00%	60.50	61.20	60.50	61.00	60.93	10.53	245,430
7/28/2017	+1.00 / +1.67%	61.00	61.40	60.00	61.00	60.95	10.53	1,600,310
7/27/2017	+1.10 / +1.87%	59.40	61.40	58.90	60.00	60.43	10.36	993,580
7/26/2017	+1.40 / +2.43%	57.70	59.50	57.60	58.90	58.03	10.17	407,260
7/25/2017	-0.20 / -0.35%	57.50	58.00	57.30	57.50	57.66	9.93	1,198,020

<<Previous 12 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