Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2018	-0.20 / -1.06%	19.00	19.10	18.70	18.70	18.88	11.92	855,200
10/19/2018	+0.10 / +0.53%	18.60	18.90	18.60	18.90	18.77	12.05	624,700
10/18/2018	+0.20 / +1.08%	18.70	18.90	18.50	18.80	18.79	11.98	632,200
10/17/2018	+0.10 / +0.54%	18.60	19.10	18.60	18.60	18.83	11.86	1,171,600
10/16/2018	+0.10 / +0.54%	18.40	18.50	18.30	18.50	18.44	11.79	659,200
10/15/2018	+0.10 / +0.55%	18.50	18.70	18.40	18.40	18.51	11.73	1,134,800
10/12/2018	+0.30 / +1.67%	17.50	18.50	17.50	18.30	18.27	11.66	1,224,900
10/11/2018	-1.20 / -6.25%	19.10	19.10	18.00	18.00	18.65	11.47	4,115,700
10/10/2018	+0.40 / +2.13%	19.20	19.50	19.00	19.20	19.24	12.24	2,434,100
10/9/2018	-0.90 / -4.57%	20.00	20.20	18.80	18.80	19.81	11.98	3,451,700
10/8/2018	+0.50 / +2.60%	19.30	20.30	19.00	19.70	19.64	12.56	3,062,905
10/5/2018	+0.10 / +0.52%	19.30	19.50	19.00	19.20	19.24	12.24	2,119,300
10/4/2018	+0.10 / +0.53%	19.00	19.50	19.00	19.10	19.29	12.17	2,624,800
10/3/2018	+0.30 / +1.60%	18.80	19.20	18.80	19.00	19.03	12.11	1,475,522
10/2/2018	+0.10 / +0.54%	18.70	19.00	18.70	18.70	18.86	11.92	1,860,200
10/1/2018	-0.60 / -3.13%	19.30	19.50	18.60	18.60	19.10	11.86	2,760,205
9/28/2018	-0.10 / -0.52%	19.80	20.00	19.20	19.20	19.48	12.24	2,728,200
9/27/2018	+0.10 / +0.52%	19.30	20.10	19.20	19.30	19.59	12.30	2,657,300
9/26/2018	0.00 / 0.00%	19.30	19.50	19.00	19.20	19.28	12.24	2,054,000
9/25/2018	+0.90 / +4.92%	18.40	19.50	18.20	19.20	19.00	12.24	5,518,900
9/24/2018	+0.20 / +1.10%	18.20	18.70	18.20	18.30	18.46	11.66	1,430,400
9/21/2018	-0.20 / -1.09%	18.40	18.70	18.10	18.10	18.26	11.54	2,187,005
9/20/2018	+0.20 / +1.10%	18.40	18.70	18.30	18.30	18.48	11.66	1,473,100
9/19/2018	+0.10 / +0.56%	18.00	18.90	18.00	18.10	18.64	11.54	2,922,300
9/18/2018	+0.70 / +4.05%	17.40	18.00	17.40	18.00	17.74	11.47	1,727,700
9/17/2018	-0.20 / -1.14%	17.70	17.70	17.30	17.30	17.57	11.03	1,157,100
9/14/2018	-0.20 / -1.13%	17.70	18.10	17.50	17.50	17.78	11.15	972,200
9/13/2018	+0.10 / +0.57%	17.70	18.20	17.70	17.70	17.95	11.28	1,547,300
9/12/2018	+0.40 / +2.33%	17.40	17.80	17.40	17.60	17.64	11.22	918,800
9/11/2018	+0.10 / +0.58%	17.40	17.40	17.20	17.20	17.26	10.96	648,600

<<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