Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2018	-2.00 / -1.49%	134.10	135.90	130.30	132.00	132.88	130.85	639,140
11/6/2018	-1.60 / -1.18%	136.00	137.50	134.00	134.00	136.24	132.83	531,390
11/5/2018	+0.10 / +0.07%	135.50	135.80	134.40	135.60	135.20	134.42	604,090
11/2/2018	+1.70 / +1.27%	134.00	135.60	134.00	135.50	135.01	134.32	840,820
11/1/2018	+0.10 / +0.07%	134.50	135.60	133.60	133.80	134.55	132.64	946,500
10/31/2018	+7.70 / +6.11%	127.00	133.70	126.70	133.70	130.27	132.54	1,364,990
10/30/2018	+1.20 / +0.96%	124.90	126.50	124.50	126.00	125.64	124.90	637,390
10/29/2018	0.00 / 0.00%	124.80	125.20	123.50	124.80	124.74	123.71	474,250
10/26/2018	-1.20 / -0.95%	127.50	128.00	124.60	124.80	125.44	123.71	422,490
10/25/2018	-0.80 / -0.63%	123.00	127.00	121.10	126.00	123.97	124.90	615,660
10/24/2018	-0.20 / -0.16%	127.30	128.00	126.10	126.80	127.22	125.70	504,880
10/23/2018	-2.00 / -1.55%	128.50	129.10	126.70	127.00	127.44	125.89	668,320
10/22/2018	-3.00 / -2.27%	133.00	133.00	127.70	129.00	129.85	127.88	1,371,200
10/19/2018	-4.50 / -3.30%	135.50	135.50	132.00	132.00	133.04	130.85	924,610
10/18/2018	-2.70 / -1.94%	139.20	139.70	136.00	136.50	137.97	135.31	653,560
10/17/2018	+2.20 / +1.61%	137.90	139.30	137.50	139.20	138.20	137.99	850,710
10/16/2018	-2.20 / -1.58%	139.40	140.00	136.80	137.00	138.14	135.81	817,220
10/15/2018	-1.80 / -1.28%	141.00	142.00	138.00	139.20	139.72	137.99	367,010
10/12/2018	+0.20 / +0.14%	140.80	141.00	138.50	141.00	139.71	139.77	733,920
10/11/2018	-4.20 / -2.90%	142.00	143.90	135.00	140.80	140.37	139.57	591,640
10/10/2018	+2.00 / +1.40%	143.20	145.00	143.20	145.00	144.17	143.74	748,570
10/9/2018	+2.40 / +1.71%	141.00	143.30	141.00	143.00	142.60	141.76	886,610
10/8/2018	-2.50 / -1.75%	143.10	143.40	140.60	140.60	141.92	139.38	658,020
10/5/2018	-0.50 / -0.35%	143.50	143.50	142.40	143.10	142.93	141.85	604,170
10/4/2018	-1.20 / -0.83%	145.00	145.00	142.50	143.60	143.63	142.35	837,900
10/3/2018	-0.20 / -0.14%	145.80	146.00	144.40	144.80	145.17	143.54	697,070
10/2/2018	-3.50 / -2.36%	148.00	148.00	144.00	145.00	145.27	143.74	1,395,300
10/1/2018	-3.00 / -1.98%	151.60	151.80	147.50	148.50	149.51	147.21	1,238,340
9/28/2018	-1.10 / -0.72%	152.60	153.50	150.80	151.50	151.76	150.18	1,157,560
9/27/2018	+0.40 / +0.26%	152.50	153.70	150.90	152.60	152.29	151.27	1,222,140

<<Previous 30 days Next 30 days>>

VJC News

02/01	VJC: BOD resolution dated December 30, 2024
27/12	Việt Nam's aviation industry soars towards growth
26/12	VJC: Approval of the private placement plan of bonds
18/12	VJC: BOD resolution date December 16, 2024
03/12	VJC: Record date for collecting shareholders’ written opinions