Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2018	+1.40 / +1.51%	94.00	96.50	92.50	93.90	94.65	64.96	615,600
7/13/2018	+8.20 / +9.73%	85.70	92.50	84.70	92.50	90.38	63.99	569,100
7/12/2018	0.00 / 0.00%	83.40	86.00	83.30	84.30	84.38	58.32	142,906
7/11/2018	+0.30 / +0.36%	83.50	84.90	82.50	84.30	83.71	57.63	144,100
7/10/2018	+0.30 / +0.36%	85.00	86.00	83.70	84.00	84.44	57.42	75,600
7/9/2018	+0.60 / +0.72%	83.20	84.90	82.50	83.70	83.45	57.22	120,600
7/6/2018	-0.90 / -1.07%	83.90	85.00	81.00	83.10	83.25	56.81	145,500
7/5/2018	-1.00 / -1.18%	85.50	86.50	83.50	84.00	84.93	57.42	167,400
7/4/2018	-0.30 / -0.35%	86.00	86.00	83.10	85.00	84.96	58.11	79,900
7/3/2018	+0.80 / +0.95%	85.00	88.00	83.60	85.30	85.33	58.31	234,100
7/2/2018	+6.20 / +7.92%	86.10	86.10	81.00	84.50	84.32	57.77	358,100
6/29/2018	-3.70 / -4.51%	82.40	83.00	78.30	78.30	79.78	53.53	226,732
6/28/2018	-3.00 / -3.53%	85.00	85.00	82.00	82.00	82.97	56.06	107,600
6/27/2018	0.00 / 0.00%	85.00	87.00	83.50	85.00	85.08	58.11	113,400
6/26/2018	-0.60 / -0.70%	87.40	87.40	82.50	85.00	83.60	58.11	222,900
6/25/2018	+0.60 / +0.71%	87.00	88.60	85.50	85.60	86.50	58.52	118,300
6/22/2018	-0.50 / -0.58%	85.00	86.00	83.00	85.00	84.66	58.11	184,440
6/21/2018	-2.50 / -2.84%	90.00	90.00	84.50	85.50	85.93	58.45	104,700
6/20/2018	+1.40 / +1.62%	86.60	89.80	86.60	88.00	87.93	60.16	88,200
6/19/2018	-7.00 / -7.48%	94.00	94.00	84.30	86.60	85.84	59.20	532,100
6/18/2018	-4.40 / -4.49%	98.00	98.00	93.60	93.60	96.10	63.99	155,900
6/15/2018	0.00 / 0.00%	96.00	98.20	95.90	98.00	97.06	66.99	174,500
6/14/2018	-0.30 / -0.31%	98.10	100.00	97.00	98.00	98.20	66.99	106,300
6/13/2018	+0.30 / +0.31%	98.00	99.40	97.10	98.30	98.27	67.20	111,300
6/12/2018	-4.20 / -4.11%	102.00	102.10	94.80	98.00	97.93	66.99	312,700
6/11/2018	-2.30 / -2.20%	103.10	104.90	101.00	102.20	103.03	69.86	108,000
6/8/2018	+2.00 / +1.95%	100.60	106.00	100.10	104.50	103.72	71.44	191,400
6/7/2018	-2.50 / -2.38%	105.00	108.00	102.00	102.50	103.97	70.07	189,500
6/6/2018	+8.00 / +8.25%	97.00	105.00	95.10	105.00	102.37	71.78	385,070
6/5/2018	0.00 / 0.00%	97.00	99.00	95.60	97.00	97.35	66.31	88,125

<<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	800	14.00	-1.06%
ACE	6,000	37.50	0.81%
ADP	2,300	31.30	0.97%
BCC	34,100	7.00	0.00%
BDT	30,700	6.70	3.08%
BHC	0	1.60	0.00%
BIG	9,900	4.80	-2.04%
BT6	0	3.40	0.00%
BTD	0	16.90	0.00%