Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2014	-0.70 / -2.22%	31.50	32.50	30.90	30.90	30.90	4.48	128,012
9/29/2014	-0.90 / -2.77%	32.50	32.50	31.50	31.60	31.60	4.58	23,580
9/26/2014	+1.50 / +4.84%	31.00	33.00	30.00	32.50	32.50	4.71	287,700
9/25/2014	-0.50 / -1.59%	31.00	31.70	28.80	31.00	31.00	4.50	253,200
9/24/2014	-0.60 / -1.87%	32.00	33.50	30.70	31.50	31.50	4.57	581,220
9/23/2014	-2.30 / -6.69%	33.20	34.00	32.10	32.10	32.10	4.66	1,218,500
9/22/2014	+1.00 / +2.99%	34.00	36.50	33.40	34.40	34.40	4.99	1,425,950
9/19/2014	+2.80 / +9.15%	30.20	33.60	29.00	33.40	33.40	4.85	1,537,344
9/18/2014	-0.80 / -2.55%	31.50	32.00	30.60	30.60	30.60	4.44	1,134,466
9/17/2014	+0.10 / +0.32%	30.10	32.80	30.10	31.40	31.40	4.56	1,249,291
9/16/2014	-1.00 / -3.10%	30.00	32.20	30.00	31.30	31.30	4.54	865,707
9/15/2014	-2.50 / -7.18%	35.00	35.50	32.30	32.30	32.30	4.69	1,368,942
9/12/2014	-1.20 / -3.33%	36.00	36.00	34.80	34.80	34.80	5.05	1,188,945
9/11/2014	+2.50 / +7.46%	33.70	36.80	33.30	36.00	36.00	5.22	1,292,300
9/10/2014	-0.10 / -0.30%	30.30	34.20	30.30	33.50	33.50	4.86	1,344,066
9/9/2014	-3.70 / -9.92%	37.60	37.80	33.60	33.60	33.60	4.87	958,292
9/8/2014	+0.10 / +0.27%	38.10	38.40	36.50	37.30	37.30	5.41	217,580
9/5/2014	+0.70 / +1.92%	38.00	39.80	36.90	37.20	37.20	5.40	174,968
9/4/2014	+2.40 / +7.04%	37.00	37.50	34.50	36.50	36.50	5.30	424,749
9/3/2014	+3.10 / +10.00%	34.00	34.10	32.00	34.10	34.10	4.95	221,744
8/29/2014	+2.80 / +9.93%	28.20	31.00	28.20	31.00	31.00	4.50	566,336
8/28/2014	-0.70 / -2.42%	31.00	31.00	28.00	28.20	28.20	4.09	531,740
8/27/2014	+2.10 / +7.84%	29.40	29.40	27.00	28.90	28.90	4.19	482,263
8/26/2014	+2.40 / +9.84%	26.80	26.80	26.80	26.80	26.80	3.89	52,718
8/25/2014	+2.20 / +9.91%	22.60	24.40	22.40	24.40	24.40	3.54	428,445
8/22/2014	-0.30 / -1.33%	23.00	23.00	22.20	22.20	22.20	3.22	195,008
8/21/2014	-0.60 / -2.60%	23.00	23.20	22.40	22.50	22.50	3.26	177,964
8/20/2014	+0.60 / +2.67%	22.50	23.20	22.00	23.10	23.10	3.35	117,036
8/19/2014	-1.00 / -4.26%	23.50	23.60	22.50	22.50	22.50	3.26	137,700
8/18/2014	+0.90 / +3.98%	21.30	23.80	21.30	23.50	23.50	3.41	396,110

<<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	4,900	13.90	-1.42%
ACE	0	37.90	0.00%
ADP	4,900	30.90	-0.48%
BCC	7,200	7.10	-1.39%
BDT	13,700	6.90	0.00%
BHC	0	1.60	0.00%
BIG	38,200	5.10	2.00%
BT6	0	3.40	0.00%
BTD	0	16.50	0.00%