Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2018	+0.50 / +0.45%	103.00	111.00	103.00	110.50	106.92	75.54	153,800
4/23/2018	-5.50 / -4.76%	115.50	115.50	110.00	110.00	112.18	75.20	74,300
4/20/2018	+0.30 / +0.26%	113.50	115.50	113.00	115.50	114.18	78.96	63,300
4/19/2018	+2.70 / +2.40%	112.50	116.00	111.50	115.20	112.83	78.75	116,400
4/18/2018	-4.30 / -3.68%	116.00	119.00	112.50	112.50	114.58	76.91	169,700
4/17/2018	-3.20 / -2.67%	120.00	120.10	115.00	116.80	116.97	79.85	133,900
4/16/2018	-1.50 / -1.23%	123.50	123.80	120.00	120.00	120.61	82.03	62,100
4/13/2018	0.00 / 0.00%	123.50	124.00	121.00	121.50	122.57	83.06	75,000
4/12/2018	+1.50 / +1.25%	120.10	122.40	116.00	121.50	120.18	83.06	189,000
4/11/2018	0.00 / 0.00%	120.00	126.00	119.00	120.00	122.12	82.03	174,400
4/10/2018	-7.60 / -5.96%	127.60	127.60	120.00	120.00	121.64	82.03	304,700
4/9/2018	-10.40 / -7.54%	137.00	137.00	126.00	127.60	130.73	87.23	443,400
4/6/2018	-2.60 / -1.85%	140.80	140.80	137.50	138.00	138.35	94.34	102,784
4/5/2018	+0.70 / +0.50%	140.00	142.00	138.00	140.60	140.12	96.12	152,500
4/4/2018	-121.10 / -46.40%	136.00	143.30	136.00	139.90	139.16	95.64	564,900
4/3/2018	-2.30 / -0.87%	263.30	265.00	256.00	261.00	260.22	89.21	236,100
4/2/2018	+1.80 / +0.69%	262.00	266.00	261.30	263.30	263.42	90.00	193,500
3/30/2018	-1.00 / -0.38%	263.00	264.00	260.00	261.50	262.00	89.38	114,800
3/29/2018	+4.90 / +1.90%	258.30	266.00	258.30	262.50	263.44	89.72	210,161
3/28/2018	+9.80 / +3.95%	247.80	258.00	246.20	257.60	255.30	88.05	515,476
3/27/2018	+1.80 / +0.73%	246.00	250.00	232.10	247.80	248.39	84.70	96,114
3/26/2018	+14.00 / +6.03%	232.10	249.90	232.10	246.00	246.64	84.08	139,298
3/23/2018	-4.30 / -1.82%	212.70	236.50	212.70	232.00	230.80	79.30	57,910
3/22/2018	-2.20 / -0.92%	239.00	240.00	234.50	236.30	236.58	80.77	39,216
3/21/2018	+1.00 / +0.42%	237.20	242.00	237.10	238.50	238.81	81.52	46,618
3/20/2018	-1.40 / -0.59%	238.50	242.00	237.50	237.50	239.26	81.18	28,677
3/19/2018	+2.40 / +1.01%	230.00	244.00	230.00	238.90	237.86	81.66	54,590
3/16/2018	-4.50 / -1.87%	241.00	241.00	230.00	236.50	235.14	80.84	80,334
3/15/2018	-8.40 / -3.37%	250.00	250.00	240.10	241.00	244.29	82.37	55,780
3/14/2018	+1.00 / +0.40%	248.50	253.00	247.50	249.40	249.33	85.25	37,740

<<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%