Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2019	+1.60 / +1.54%	104.00	107.10	104.00	105.60	105.89	78.16	430,200
9/26/2019	0.00 / 0.00%	104.00	104.90	102.30	104.00	103.56	76.98	293,000
9/25/2019	+7.10 / +7.33%	96.30	104.00	96.30	104.00	99.86	76.98	580,800
9/24/2019	-0.60 / -0.62%	97.50	98.00	95.80	96.90	96.51	71.72	336,400
9/23/2019	+0.60 / +0.62%	96.10	99.50	96.10	97.50	98.24	72.17	279,200
9/20/2019	-0.10 / -0.10%	97.50	98.50	96.20	96.90	97.21	71.72	266,500
9/19/2019	+4.80 / +5.21%	92.80	97.00	92.70	97.00	95.07	71.80	632,102
9/18/2019	-1.60 / -1.71%	93.80	94.40	91.70	92.20	93.15	68.24	369,000
9/17/2019	+1.90 / +2.07%	92.00	94.50	92.00	93.80	93.67	69.43	485,800
9/16/2019	+4.10 / +4.67%	88.50	91.90	88.50	91.90	90.72	68.02	550,500
9/13/2019	+1.10 / +1.27%	86.70	88.30	86.70	87.80	87.72	64.99	192,900
9/12/2019	+2.00 / +2.36%	84.80	86.90	84.80	86.70	86.54	64.17	245,900
9/11/2019	+1.70 / +2.05%	82.20	84.80	80.00	84.70	83.96	62.69	258,900
9/10/2019	-1.80 / -2.12%	84.80	85.00	82.60	83.00	83.46	61.43	311,000
9/9/2019	+0.90 / +1.07%	83.90	85.50	83.90	84.80	84.80	62.77	187,300
9/6/2019	+2.90 / +3.58%	81.00	83.90	81.00	83.90	83.16	62.10	271,400
9/5/2019	-1.10 / -1.34%	82.00	83.50	81.00	81.00	82.18	59.95	385,000
9/4/2019	-5.40 / -6.17%	87.50	87.50	81.00	82.10	83.94	60.77	861,700
9/3/2019	-2.00 / -2.23%	89.70	89.80	87.50	87.50	88.45	64.76	258,400
8/30/2019	+0.20 / +0.22%	89.10	90.50	89.00	89.50	89.60	66.24	230,100
8/29/2019	-0.70 / -0.78%	90.00	90.50	89.00	89.30	89.71	66.10	304,500
8/28/2019	-0.70 / -0.77%	90.70	91.20	89.50	90.00	90.38	66.61	245,400
8/27/2019	+3.20 / +3.66%	88.00	91.80	88.00	90.70	90.34	67.13	541,500
8/26/2019	+0.50 / +0.57%	86.50	88.10	86.50	87.50	87.36	64.76	361,328
8/23/2019	+0.50 / +0.58%	86.50	88.00	85.80	87.00	86.78	64.39	298,200
8/22/2019	-2.30 / -2.59%	89.00	89.00	86.50	86.50	87.42	64.02	421,700
8/21/2019	-1.00 / -1.11%	89.00	89.80	88.30	88.80	89.00	65.73	367,100
8/20/2019	-0.80 / -0.88%	89.80	89.80	88.00	89.80	88.83	66.47	283,500
8/19/2019	+1.10 / +1.23%	89.00	90.60	88.00	90.60	89.25	65.58	426,400
8/16/2019	-0.50 / -0.56%	90.70	92.50	88.80	89.50	90.32	64.78	585,100

<<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	222,000	14.15	0.35%
ACE	4,900	38.40	6.37%
ADP	1,800	31.00	3.33%
BCC	48,500	7.10	0.00%
BDT	25,600	6.50	-1.52%
BHC	0	1.60	0.00%
BIG	23,700	5.00	0.00%
BT6	0	3.40	0.00%
BTD	0	16.90	0.00%