Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2019	+4.40 / +5.09%	86.90	90.90	86.90	90.90	89.29	67.28	712,600
11/4/2019	+0.30 / +0.35%	86.20	87.30	85.70	86.50	86.55	64.02	297,200
11/1/2019	+0.30 / +0.35%	85.90	86.40	84.10	86.20	85.46	63.80	292,800
10/31/2019	+0.50 / +0.59%	85.80	86.50	85.30	85.90	85.73	63.58	210,100
10/30/2019	+0.20 / +0.23%	85.20	86.50	85.20	85.40	85.66	63.21	188,400
10/29/2019	-1.90 / -2.18%	87.10	87.10	84.80	85.20	85.82	63.06	284,800
10/28/2019	-1.40 / -1.58%	88.00	88.60	87.10	87.10	87.80	64.47	151,900
10/25/2019	+0.60 / +0.68%	88.00	88.50	86.90	88.50	87.57	65.50	199,600
10/24/2019	+0.30 / +0.34%	87.00	88.80	87.00	87.90	87.73	65.06	121,200
10/23/2019	-0.90 / -1.02%	88.90	89.60	84.00	87.60	87.21	64.84	310,800
10/22/2019	+2.80 / +3.27%	85.90	88.80	85.90	88.50	87.80	65.50	408,000
10/21/2019	+0.50 / +0.59%	84.10	85.80	84.10	85.70	85.20	63.43	164,400
10/18/2019	-1.30 / -1.50%	86.50	86.90	85.10	85.20	86.01	63.06	151,900
10/17/2019	+2.50 / +2.98%	84.00	86.50	82.00	86.50	83.61	64.02	414,600
10/16/2019	-2.00 / -2.33%	86.50	87.00	84.00	84.00	85.07	62.17	156,631
10/15/2019	+1.40 / +1.65%	84.60	87.80	81.50	86.00	84.79	63.65	558,100
10/14/2019	-9.40 / -10.00%	93.40	93.70	84.60	84.60	87.96	62.62	1,105,200
10/11/2019	-0.20 / -0.21%	94.00	94.50	92.30	94.00	93.11	69.57	327,700
10/10/2019	0.00 / 0.00%	92.30	95.80	91.50	94.20	94.65	69.72	129,900
10/9/2019	+0.40 / +0.43%	95.00	96.30	93.80	94.20	95.09	69.72	220,200
10/8/2019	-1.70 / -1.78%	91.00	93.90	89.90	93.80	91.74	69.43	642,100
10/7/2019	-10.60 / -9.99%	95.50	104.00	95.50	95.50	97.74	70.68	1,200,400
10/4/2019	-1.70 / -1.58%	108.30	108.30	105.30	106.10	106.45	78.53	244,500
10/3/2019	-0.70 / -0.65%	107.30	108.50	105.20	107.80	107.18	79.79	245,900
10/2/2019	+0.10 / +0.09%	109.00	111.20	108.00	108.50	109.35	80.31	248,200
10/1/2019	+5.70 / +5.55%	103.00	109.00	103.00	108.40	105.64	80.23	350,600
9/30/2019	-2.90 / -2.75%	105.60	106.40	102.00	102.70	104.21	76.01	470,200
9/27/2019	+1.60 / +1.54%	104.00	107.10	104.00	105.60	105.89	78.16	430,200
9/26/2019	0.00 / 0.00%	104.00	104.90	102.30	104.00	103.56	76.98	293,000
9/25/2019	+7.10 / +7.33%	96.30	104.00	96.30	104.00	99.86	76.98	580,800

<<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	222,000	14.15	0.35%
ACE	4,900	38.40	6.37%
ADP	1,800	31.00	3.33%
BCC	48,500	7.10	0.00%
BDT	25,600	6.50	-1.52%
BHC	0	1.60	0.00%
BIG	23,700	5.00	0.00%
BT6	0	3.40	0.00%
BTD	0	16.90	0.00%