Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2021	-0.25 / -0.53%	47.20	47.20	46.20	46.95	46.94	32.19	581,500
1/11/2021	+0.35 / +0.75%	47.00	47.50	46.90	47.20	46.97	32.37	902,400
1/8/2021	+0.70 / +1.48%	47.50	48.35	47.50	48.05	48.04	32.13	1,032,300
1/7/2021	0.00 / 0.00%	47.35	47.40	46.70	47.35	47.14	31.66	413,600
1/6/2021	0.00 / 0.00%	47.35	47.50	46.00	47.35	47.03	31.66	1,308,700
1/5/2021	+0.35 / +0.74%	46.80	47.60	46.70	47.35	47.25	31.66	707,600
1/4/2021	+0.90 / +1.95%	46.80	47.00	46.40	47.00	46.86	31.42	1,095,900
12/31/2020	+0.70 / +1.54%	45.55	46.50	45.20	46.10	45.98	30.82	1,359,710
12/30/2020	+0.30 / +0.67%	45.70	45.70	45.20	45.40	45.40	30.35	958,650
12/29/2020	+3.33 / +7.97%	44.90	45.20	44.20	45.10	44.83	30.15	1,013,820
12/21/2020	+0.30 / +0.68%	44.00	45.50	43.80	44.10	44.53	29.49	962,100
12/18/2020	+0.30 / +0.69%	44.00	44.30	43.50	43.80	43.91	29.28	1,826,300
12/17/2020	+0.80 / +1.87%	42.70	44.00	42.50	43.50	43.21	29.08	455,200
12/16/2020	+1.20 / +2.89%	41.50	43.80	41.50	42.70	42.72	28.55	681,800
12/15/2020	-0.10 / -0.24%	41.50	41.70	41.30	41.50	41.48	27.75	759,100
12/14/2020	+1.10 / +2.72%	40.50	41.80	38.90	41.60	41.01	27.81	8,552,300
12/11/2020	0.00 / 0.00%	40.50	40.90	40.30	40.50	40.52	27.08	120,100
12/10/2020	-0.80 / -1.94%	41.30	41.40	40.50	40.50	40.93	27.08	79,400
12/9/2020	+0.70 / +1.72%	40.70	42.00	40.60	41.30	41.21	27.61	376,700
12/8/2020	+0.10 / +0.25%	40.30	40.70	40.00	40.60	40.31	27.15	479,000
12/7/2020	-1.00 / -2.41%	41.50	41.50	40.50	40.50	40.94	27.08	297,900
12/4/2020	-0.20 / -0.48%	41.90	42.00	41.40	41.50	41.50	27.75	144,500
12/3/2020	-0.20 / -0.48%	42.00	42.00	41.60	41.70	41.79	27.88	106,900
12/2/2020	+0.20 / +0.48%	41.90	42.00	41.50	41.90	41.67	28.01	2,427,325
12/1/2020	0.00 / 0.00%	41.70	42.00	41.10	41.70	41.68	27.88	3,608,700
11/30/2020	-0.50 / -1.18%	42.60	42.60	41.70	41.70	41.90	27.88	5,829,905
11/27/2020	-0.30 / -0.71%	42.50	42.50	42.00	42.20	42.01	28.21	1,945,200
11/26/2020	+0.10 / +0.24%	42.40	42.50	41.70	42.50	42.12	28.42	2,166,200
11/25/2020	+0.30 / +0.71%	42.10	42.60	41.70	42.40	42.38	28.35	1,510,400
11/24/2020	-0.70 / -1.64%	42.90	43.00	41.70	42.10	42.50	28.15	2,337,211

<<Previous 30 days Next 30 days>>

vcg News

21/10	VCG: Establishing Vinaconex Capital One
09/09	VCG: Change in personnel
13/08	VCG: Resolution on the AGM 2024
02/08	VCG: Announcement of the change of listing
31/07	VCG: Decision on the change of listing