Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2009	-0.80 / -1.48%	53.80	53.90	50.20	53.20	53.20	3.24	32,800
12/2/2009	0.00 / 0.00%	54.00	54.00	50.00	54.00	54.00	3.29	30,700
12/1/2009	+2.30 / +4.45%	54.50	54.50	52.10	54.00	54.00	3.29	900
11/30/2009	+2.40 / +4.87%	51.00	51.70	46.00	51.70	51.70	3.15	22,400
11/27/2009	+1.80 / +3.79%	43.00	49.30	42.90	49.30	49.30	3.01	94,800
11/26/2009	-1.20 / -2.46%	48.60	48.80	45.70	47.50	47.50	2.90	34,100
11/25/2009	-3.50 / -6.70%	54.80	54.80	48.70	48.70	48.70	2.97	27,300
11/24/2009	0.00 / 0.00%	52.20	54.00	52.20	52.20	52.20	3.18	15,100
11/23/2009	-3.30 / -5.95%	56.90	56.90	52.00	52.20	52.20	3.18	32,100
11/20/2009	0.00 / 0.00%	56.20	57.00	55.00	55.50	55.50	3.38	5,400
11/19/2009	-0.20 / -0.36%	57.00	57.10	52.10	55.50	55.50	3.38	40,400
11/18/2009	+0.40 / +0.72%	54.00	56.00	54.00	55.70	55.70	3.40	12,600
11/17/2009	+0.20 / +0.36%	54.00	55.50	54.00	55.30	55.30	3.37	23,400
11/16/2009	+0.60 / +1.10%	55.00	56.00	55.00	55.10	55.10	3.36	9,500
11/13/2009	-0.50 / -0.91%	55.50	55.90	54.50	54.50	54.50	3.32	6,300
11/12/2009	-1.00 / -1.79%	57.00	57.50	55.00	55.00	55.00	3.35	1,800
11/11/2009	+1.50 / +2.75%	54.50	56.00	54.10	56.00	56.00	3.41	45,700
11/10/2009	+0.50 / +0.93%	55.30	55.30	53.50	54.50	54.50	3.32	34,900
11/9/2009	-3.00 / -5.26%	58.00	59.00	54.00	54.00	54.00	3.29	21,900
11/6/2009	+0.10 / +0.18%	59.50	60.00	56.00	57.00	57.00	3.47	13,700
11/5/2009	+4.90 / +9.42%	56.40	56.90	56.00	56.90	56.90	3.47	18,500
11/4/2009	+0.50 / +0.97%	51.00	55.10	51.00	52.00	52.00	3.17	48,600
11/3/2009	-3.60 / -6.53%	53.00	53.00	51.40	51.50	51.50	3.14	61,200
11/2/2009	-5.40 / -8.93%	55.10	55.70	55.10	55.10	55.10	3.36	33,800
10/30/2009	+2.00 / +3.42%	60.00	62.60	56.50	60.50	60.50	3.69	87,600
10/29/2009	-2.50 / -4.10%	60.00	60.00	58.50	58.50	58.50	3.57	29,300
10/28/2009	-1.00 / -1.61%	63.00	64.00	61.00	61.00	61.00	3.72	28,300
10/27/2009	-4.00 / -6.06%	65.40	65.40	61.80	62.00	62.00	3.78	42,700
10/26/2009	+2.40 / +3.77%	65.00	67.50	64.50	66.00	66.00	4.02	225,200
10/23/2009	+2.10 / +3.41%	61.10	64.80	61.00	63.60	63.60	3.88	420,200

<<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	13,700	14.20	0.71%
ACE	1,800	39.90	2.84%
ADP	6,900	29.90	0.00%
BCC	44,600	7.10	0.00%
BDT	42,000	7.00	-4.11%
BHC	0	1.80	0.00%
BIG	34,400	5.00	-1.96%
BT6	0	3.40	0.00%
BTD	1,000	16.00	0.00%