Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	-0.35 / -1.38%	25.50	25.55	25.10	25.10	25.28	22.41	5,148,700
1/26/2024	+0.20 / +0.79%	25.35	25.55	25.20	25.45	25.40	22.72	7,129,500
1/25/2024	0.00 / 0.00%	25.25	25.30	24.85	25.25	25.05	22.54	5,616,300
1/24/2024	-0.15 / -0.59%	25.40	25.45	25.05	25.25	25.26	22.54	6,453,200
1/23/2024	+0.40 / +1.60%	25.15	25.60	25.00	25.40	25.31	22.68	12,743,400
1/22/2024	+0.25 / +1.01%	25.00	25.05	24.70	25.00	24.90	22.32	8,582,700
1/19/2024	-0.05 / -0.20%	24.95	25.15	24.65	24.75	24.86	22.10	5,977,000
1/18/2024	+0.45 / +1.85%	24.35	24.80	24.35	24.80	24.66	22.14	9,047,900
1/17/2024	-0.05 / -0.20%	24.50	24.60	24.30	24.35	24.46	21.74	5,472,700
1/16/2024	+0.55 / +2.31%	23.70	24.40	23.70	24.40	24.19	21.79	4,688,200
1/15/2024	+0.20 / +0.85%	23.90	24.20	23.80	23.85	24.00	21.29	4,499,900
1/12/2024	-0.70 / -2.87%	24.15	24.15	23.50	23.65	23.82	21.12	10,249,900
1/11/2024	+0.35 / +1.46%	24.20	24.35	24.00	24.35	24.20	21.74	5,831,700
1/10/2024	-0.65 / -2.64%	24.75	24.80	23.85	24.00	24.29	21.43	9,466,300
1/9/2024	-0.30 / -1.20%	25.05	25.10	24.50	24.65	24.74	22.01	6,264,700
1/8/2024	+0.15 / +0.60%	25.00	25.30	24.90	24.95	25.05	22.28	8,577,600
1/5/2024	+0.05 / +0.20%	24.80	25.05	24.60	24.80	24.81	22.14	7,304,300
1/4/2024	-0.35 / -1.39%	25.10	25.15	24.60	24.75	24.96	22.10	9,260,800
1/3/2024	+0.70 / +2.87%	24.30	25.45	24.25	25.10	25.04	22.41	12,280,600
1/2/2024	-0.30 / -1.21%	25.00	25.00	24.35	24.40	24.61	21.79	5,758,900
12/29/2023	+0.20 / +0.82%	24.50	24.80	24.50	24.70	24.66	22.05	6,734,200
12/28/2023	+0.05 / +0.20%	24.45	24.60	24.40	24.50	24.48	21.88	4,647,600
12/27/2023	-0.15 / -0.61%	24.75	24.80	24.45	24.45	24.60	21.83	5,583,100
12/26/2023	+0.10 / +0.41%	24.60	25.00	24.55	24.60	24.75	21.96	8,193,200
12/25/2023	+0.40 / +1.66%	24.15	24.50	24.10	24.50	24.36	21.88	4,864,100
12/22/2023	+0.05 / +0.21%	24.15	24.30	23.80	24.10	24.08	21.52	4,149,600
12/21/2023	-0.15 / -0.62%	24.00	24.20	23.90	24.05	24.04	21.47	3,524,200
12/20/2023	+0.40 / +1.68%	23.85	24.20	23.80	24.20	23.97	21.61	4,186,500
12/19/2023	+0.45 / +1.93%	23.50	23.80	23.25	23.80	23.48	21.25	4,646,500
12/18/2023	-0.35 / -1.48%	23.70	23.85	23.35	23.35	23.56	20.85	6,231,200

<<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