Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	-3.40 / -1.53%	227.80	227.80	217.70	219.20	219.59	74.17	166,921
1/29/2018	-5.40 / -2.37%	228.00	229.50	222.00	222.60	224.41	75.32	67,794
1/26/2018	-0.10 / -0.04%	230.00	230.00	226.60	228.00	227.60	77.14	148,556
1/25/2018	-5.70 / -2.44%	233.80	234.00	228.10	228.10	230.14	77.18	69,818
1/24/2018	+1.90 / +0.82%	231.90	235.00	231.90	233.80	233.45	79.11	131,965
1/23/2018	+1.10 / +0.48%	231.00	233.50	230.90	231.90	232.15	78.46	29,456
1/22/2018	+0.60 / +0.26%	233.00	234.00	230.00	230.80	232.21	78.09	54,268
1/19/2018	-3.00 / -1.29%	236.00	236.00	230.00	230.20	231.62	77.89	34,024
1/18/2018	+3.20 / +1.39%	229.00	234.00	227.00	233.20	229.75	78.90	36,973
1/17/2018	-6.80 / -2.87%	236.50	236.50	230.00	230.00	234.26	77.82	50,700
1/16/2018	-1.20 / -0.50%	238.00	239.00	236.50	236.80	237.28	80.12	33,730
1/15/2018	+1.70 / +0.72%	242.00	242.00	235.00	238.00	236.83	80.53	36,947
1/12/2018	-5.20 / -2.15%	241.10	241.60	236.30	236.30	238.14	79.95	94,404
1/11/2018	0.00 / 0.00%	241.00	246.00	240.00	241.50	241.69	81.71	41,820
1/10/2018	-5.10 / -2.07%	246.00	246.50	241.10	241.50	243.99	81.71	63,758
1/9/2018	-0.20 / -0.08%	244.00	248.50	243.30	246.60	246.16	83.44	40,328
1/8/2018	-3.20 / -1.28%	249.00	249.00	244.00	246.80	246.16	83.51	80,377
1/5/2018	-3.90 / -1.54%	253.90	253.90	249.00	250.00	250.73	84.59	72,254
1/4/2018	+3.90 / +1.56%	251.30	255.10	251.00	253.90	254.01	85.91	70,260
1/3/2018	+18.00 / +7.76%	245.00	251.00	238.00	250.00	246.98	84.59	188,099
1/2/2018	0.00 / 0.00%	232.00	233.50	224.50	232.00	227.67	78.50	154,623
12/29/2017	-5.00 / -2.11%	237.00	237.00	230.00	232.00	233.56	78.50	121,782
12/28/2017	+3.00 / +1.28%	234.00	240.70	234.00	237.00	237.78	80.19	74,650
12/27/2017	-5.00 / -2.09%	239.00	239.00	233.50	234.00	235.22	79.17	132,551
12/26/2017	-5.00 / -2.05%	219.60	245.30	219.60	239.00	241.05	80.87	114,641
12/25/2017	+5.00 / +2.09%	240.00	244.00	238.60	244.00	241.04	82.56	1,358,767
12/22/2017	-5.00 / -2.05%	244.00	245.00	239.00	239.00	240.47	80.87	911,960
12/21/2017	-1.20 / -0.49%	245.20	246.90	244.00	244.00	245.11	82.56	1,420,003
12/20/2017	+1.20 / +0.49%	242.00	248.00	242.00	245.20	245.86	82.96	82,168
12/19/2017	-4.90 / -1.97%	249.00	249.00	241.00	244.00	244.98	82.56	120,132

<<Previous 30 days Next 30 days>>

VCS News

16/04	VCS: Vicostone shareholders approve revenue plan for 2024
12/04	VCS: Vicostone hosts 2023 Annual General Meeting (AGM) of Shareholders
28/09	VCS: Vicostone's Q3 pre-tax profit estimated to reach 80% of yearly target
30/11	VCS: Notice of record date for Dividend payment in cash for year 2020 - 1st round
25/11	VCS: Notice of transactions of Directors, PDMR (Luu Cong An)

More News

Related Companies

	Volume	Price	Change
ACC	235,800	14.15	0.00%
ACE	12,300	37.20	0.00%
ADP	4,200	31.20	0.65%
BCC	51,900	6.90	-1.43%
BDT	69,300	6.80	4.62%
BHC	0	1.60	0.00%
BIG	23,000	4.90	0.00%
BT6	0	3.40	0.00%
BTD	0	16.90	0.00%