Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2009	-1.40 / -3.74%	38.60	38.60	34.70	36.00	36.00	2.19	32,400
5/21/2009	+1.00 / +2.75%	36.00	38.00	36.00	37.40	37.40	2.28	73,800
5/20/2009	+1.80 / +5.20%	36.50	36.50	35.00	36.40	36.40	2.22	122,900
5/19/2009	+2.40 / +7.45%	32.50	34.60	32.50	34.60	34.60	2.11	239,300
5/18/2009	-1.10 / -3.30%	32.50	33.00	32.00	32.20	32.20	1.96	20,700
5/15/2009	-3.20 / -8.77%	31.50	33.60	31.50	33.30	33.30	2.03	29,800
5/14/2009	-0.50 / -1.35%	36.90	36.90	36.00	36.50	36.50	1.92	38,900
5/13/2009	-0.60 / -1.60%	37.00	38.00	35.70	37.00	37.00	1.95	54,800
5/12/2009	+2.10 / +5.92%	35.90	38.00	35.00	37.60	37.60	1.98	77,000
5/11/2009	-0.20 / -0.56%	37.00	37.00	35.20	35.50	35.50	1.87	55,100
5/8/2009	-0.30 / -0.83%	35.00	36.60	33.50	35.70	35.70	1.88	50,900
5/7/2009	+2.10 / +6.19%	35.00	36.80	34.50	36.00	36.00	1.89	75,300
5/6/2009	-1.70 / -4.78%	34.00	36.00	33.90	33.90	33.90	1.78	89,700
5/5/2009	+1.30 / +3.79%	36.70	36.70	35.00	35.60	35.60	1.87	147,500
5/4/2009	+1.80 / +5.54%	34.00	34.30	34.00	34.30	34.30	1.80	9,600
4/29/2009	+1.20 / +3.83%	31.50	33.00	31.50	32.50	32.50	1.71	42,500
4/28/2009	+0.50 / +1.62%	30.50	31.60	30.50	31.30	31.30	1.65	20,200
4/27/2009	-0.70 / -2.22%	31.20	31.90	30.70	30.80	30.80	1.62	30,600
4/24/2009	-2.40 / -7.08%	34.00	34.00	31.00	31.50	31.50	1.66	20,900
4/23/2009	+0.10 / +0.30%	34.50	34.90	32.50	33.90	33.90	1.78	19,600
4/22/2009	+1.30 / +4.00%	33.80	33.80	33.00	33.80	33.80	1.78	50,200
4/21/2009	-0.70 / -2.11%	30.90	33.90	30.90	32.50	32.50	1.71	60,100
4/20/2009	-2.00 / -5.68%	33.20	34.60	33.20	33.20	33.20	1.75	104,100
4/17/2009	-1.90 / -5.12%	38.20	38.20	35.20	35.20	35.20	1.85	100,500
4/16/2009	-1.90 / -4.87%	42.50	42.50	37.10	37.10	37.10	1.95	213,200
4/15/2009	-1.20 / -2.99%	40.00	41.90	37.20	39.00	39.00	2.05	205,700
4/14/2009	+2.60 / +6.91%	40.20	40.20	37.70	40.20	40.20	2.11	184,200
4/13/2009	+2.40 / +6.82%	37.60	37.60	37.60	37.60	37.60	1.98	143,500
4/10/2009	+1.70 / +5.07%	34.70	35.20	34.70	35.20	35.20	1.85	51,100
4/9/2009	+1.50 / +4.69%	34.20	34.20	32.60	33.50	33.50	1.76	66,600

<<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	11,700	14.25	0.00%
ACE	4,400	40.90	1.49%
ADP	6,100	30.00	0.67%
BCC	69,600	7.20	0.00%
BDT	2,900	7.00	0.00%
BHC	0	1.80	0.00%
BIG	22,400	5.00	0.00%
BT6	0	3.40	0.00%
BTD	0	16.20	0.00%