Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2021	-0.45 / -1.00%	45.20	46.60	44.35	44.60	45.14	31.47	4,729,000
12/7/2021	+0.55 / +1.24%	45.20	45.40	43.30	45.05	44.48	31.79	4,941,100
12/6/2021	-2.50 / -5.32%	46.70	46.90	43.75	44.50	45.09	31.40	11,025,600
12/3/2021	-3.10 / -6.19%	49.95	50.40	47.00	47.00	49.04	33.17	9,579,500
12/2/2021	-0.90 / -1.76%	51.00	51.10	49.90	50.10	50.26	35.36	6,197,300
12/1/2021	+0.50 / +0.99%	50.60	53.00	50.40	51.00	51.30	35.99	8,553,800
11/30/2021	+3.00 / +6.32%	48.00	50.80	48.00	50.50	49.72	35.64	13,939,519
11/29/2021	+0.90 / +1.93%	45.80	48.30	45.80	47.50	47.11	33.52	4,920,500
11/26/2021	-0.20 / -0.43%	46.80	47.35	45.60	46.60	46.75	32.89	4,622,800
11/25/2021	+1.20 / +2.63%	45.60	47.40	45.50	46.80	46.55	33.03	4,313,300
11/24/2021	-0.70 / -1.51%	46.45	46.80	45.60	45.60	46.17	32.18	2,242,500
11/23/2021	0.00 / 0.00%	45.90	46.50	45.50	46.30	45.90	32.67	4,595,500
11/22/2021	-2.20 / -4.54%	48.55	48.55	45.50	46.30	46.60	32.67	2,867,900
11/19/2021	-0.75 / -1.52%	49.40	49.70	45.85	48.50	48.72	34.23	4,772,500
11/18/2021	+1.60 / +3.36%	47.80	50.60	47.75	49.25	49.43	34.76	6,051,900

<<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