Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2014	+0.90 / +3.23%	27.70	29.20	27.60	28.80	28.80	4.18	158,536
12/2/2014	0.00 / 0.00%	27.60	27.90	27.50	27.90	27.90	4.05	48,000
12/1/2014	+0.20 / +0.72%	27.40	28.10	27.40	27.90	27.90	4.05	21,600
11/28/2014	+0.60 / +2.21%	27.20	28.20	27.10	27.70	27.70	4.02	45,000
11/27/2014	-0.10 / -0.37%	28.20	28.20	27.00	27.10	27.10	3.93	24,817
11/26/2014	-0.20 / -0.73%	27.60	28.20	27.20	27.20	27.20	3.95	131,810
11/25/2014	+0.30 / +1.11%	27.50	27.60	26.80	27.40	27.40	3.97	33,500
11/24/2014	+0.20 / +0.74%	26.90	27.10	26.00	27.10	27.10	3.93	31,900
11/21/2014	-0.50 / -1.82%	27.40	27.40	26.90	26.90	26.90	3.90	95,800
11/20/2014	-0.10 / -0.36%	27.20	27.50	27.20	27.40	27.40	3.97	57,300
11/19/2014	0.00 / 0.00%	27.50	27.50	27.00	27.50	27.50	3.99	133,700
11/18/2014	+0.10 / +0.36%	27.30	28.20	27.30	27.50	27.50	3.99	76,400
11/17/2014	-0.60 / -2.14%	28.20	28.20	27.40	27.40	27.40	3.97	82,600
11/14/2014	-0.20 / -0.71%	28.00	28.10	27.60	28.00	28.00	4.06	59,538
11/13/2014	+0.30 / +1.08%	28.80	28.80	27.80	28.20	28.20	4.09	124,428
11/12/2014	-0.20 / -0.71%	28.10	28.30	27.80	27.90	27.90	4.05	121,400
11/11/2014	-0.10 / -0.35%	28.20	28.30	27.70	28.10	28.10	4.08	142,000
11/10/2014	-0.20 / -0.70%	28.00	28.60	28.00	28.20	28.20	4.09	107,135
11/7/2014	+0.30 / +1.07%	29.40	29.40	28.00	28.40	28.40	4.12	80,200
11/6/2014	-0.10 / -0.35%	28.20	28.50	28.00	28.10	28.10	4.08	96,605
11/5/2014	-0.90 / -3.09%	29.00	29.20	27.00	28.20	28.20	4.09	194,030
11/4/2014	-0.60 / -2.02%	29.70	29.90	29.00	29.10	29.10	4.22	92,200
11/3/2014	+1.10 / +3.85%	29.60	30.50	28.60	29.70	29.70	4.31	316,100
10/31/2014	+1.40 / +5.15%	27.10	29.50	27.00	28.60	28.60	4.15	154,130
10/30/2014	-0.40 / -1.45%	27.20	27.70	27.00	27.20	27.20	3.95	112,200
10/29/2014	+0.60 / +2.22%	27.40	27.80	26.90	27.60	27.60	4.00	135,300
10/28/2014	+0.40 / +1.50%	26.50	27.00	26.00	27.00	27.00	3.92	135,500
10/27/2014	-2.90 / -9.83%	29.30	29.50	26.60	26.60	26.60	3.86	354,510
10/24/2014	-0.30 / -1.01%	30.00	30.00	28.90	29.50	29.50	4.28	119,100
10/23/2014	-0.90 / -2.93%	30.70	30.80	29.80	29.80	29.80	4.32	191,190

<<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	12,500	14.00	-0.71%
ACE	600	38.10	0.53%
ADP	8,400	30.80	-0.81%
BCC	42,700	7.30	1.39%
BDT	44,200	7.10	2.90%
BHC	0	1.60	0.00%
BIG	54,000	5.10	2.00%
BT6	0	3.40	0.00%
BTD	0	16.50	0.00%