Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+1.35 / +2.82%	48.10	49.90	47.70	49.20	48.75	34.72	5,676,700
1/19/2022	+1.15 / +2.46%	47.50	48.35	46.70	47.85	47.43	33.77	4,315,100
1/18/2022	-0.55 / -1.16%	46.00	48.50	45.90	46.70	47.04	32.96	9,045,100
1/17/2022	-3.55 / -6.99%	51.00	51.70	47.25	47.25	48.90	33.34	10,860,800
1/14/2022	+2.00 / +4.10%	47.70	51.20	47.70	50.80	49.86	35.85	6,837,500
1/13/2022	-3.50 / -6.69%	52.50	53.00	48.80	48.80	50.51	34.44	13,607,000
1/12/2022	-1.30 / -2.43%	53.00	54.90	49.85	52.30	51.81	36.91	16,464,400
1/11/2022	+1.60 / +3.08%	53.00	55.60	52.10	53.60	53.88	37.83	12,778,000
1/10/2022	-3.90 / -6.98%	56.00	57.60	52.00	52.00	55.68	36.70	17,803,000
1/7/2022	+0.20 / +0.36%	55.80	57.50	55.30	55.90	56.16	39.45	9,058,500
1/6/2022	-0.30 / -0.54%	55.50	57.00	55.20	55.70	56.03	39.31	9,365,900
1/5/2022	+2.40 / +4.48%	54.20	57.30	54.00	56.00	56.19	39.52	15,178,800
1/4/2022	+1.90 / +3.68%	52.50	54.00	52.30	53.60	53.21	37.83	7,839,600
12/31/2021	-0.30 / -0.58%	52.20	52.90	51.60	51.70	52.15	36.48	7,175,800
12/30/2021	-1.10 / -2.07%	53.00	53.20	52.00	52.00	52.48	36.70	8,495,300
12/29/2021	-0.40 / -0.75%	53.60	54.20	53.00	53.10	53.51	37.47	7,121,200
12/28/2021	-0.50 / -0.93%	54.50	55.50	52.80	53.50	54.26	37.75	10,264,400
12/27/2021	+0.60 / +1.12%	53.00	54.40	51.50	54.00	52.77	38.11	10,340,300
12/24/2021	-0.40 / -0.74%	54.70	56.10	52.60	53.40	54.11	37.68	9,212,900
12/23/2021	+3.50 / +6.96%	50.70	53.80	50.00	53.80	52.76	37.97	18,569,800
12/22/2021	+0.55 / +1.11%	49.90	52.20	49.30	50.30	50.94	35.50	24,540,200
12/21/2021	+0.15 / +0.30%	49.30	50.90	49.10	49.75	49.89	35.11	11,244,900
12/20/2021	+0.80 / +1.64%	49.60	52.00	49.10	49.60	50.22	35.00	19,398,100
12/17/2021	+3.15 / +6.90%	46.00	48.80	46.00	48.80	48.42	34.44	26,590,300
12/16/2021	+0.85 / +1.90%	44.80	46.40	44.75	45.65	45.56	32.22	9,194,800
12/15/2021	-1.00 / -2.18%	45.70	45.80	44.60	44.80	44.99	31.62	10,512,200
12/14/2021	-0.60 / -1.29%	46.90	47.20	45.65	45.80	46.35	32.32	11,262,300
12/13/2021	+0.75 / +1.64%	46.00	47.10	46.00	46.40	46.48	32.74	9,654,900
12/10/2021	+1.30 / +2.93%	44.50	46.45	44.50	45.65	45.54	32.22	8,437,900
12/9/2021	-0.25 / -0.56%	45.00	45.30	44.05	44.35	44.58	31.30	10,968,400

<<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