Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2018	-1.00 / -3.82%	26.20	26.20	25.20	25.20	25.74	15.66	4,311,311
3/2/2018	+1.20 / +4.80%	24.90	26.20	24.60	26.20	25.47	16.29	5,189,185
3/1/2018	+1.50 / +6.38%	23.40	25.00	23.30	25.00	24.50	15.54	4,800,933
2/28/2018	0.00 / 0.00%	23.50	23.70	23.10	23.50	23.51	14.61	1,737,168
2/27/2018	+0.10 / +0.43%	23.40	23.80	22.90	23.50	23.25	14.61	1,824,538
2/26/2018	-0.30 / -1.27%	23.80	24.10	23.30	23.40	23.81	14.55	2,052,656
2/23/2018	-0.10 / -0.42%	23.80	24.00	23.50	23.70	23.72	14.73	1,927,823
2/22/2018	-0.20 / -0.83%	23.90	24.00	23.50	23.80	23.78	14.79	2,197,825
2/21/2018	+0.90 / +3.90%	23.40	24.30	23.10	24.00	23.89	14.92	2,748,066
2/13/2018	+0.50 / +2.21%	22.80	23.30	22.80	23.10	23.05	14.36	1,170,066
2/12/2018	+1.00 / +4.63%	22.10	22.60	21.70	22.60	22.17	14.05	1,085,447
2/9/2018	-0.10 / -0.46%	21.00	21.70	19.80	21.60	20.67	13.43	2,544,222
2/8/2018	-1.30 / -5.65%	22.00	23.10	21.30	21.70	22.38	13.49	915,285
2/7/2018	+0.50 / +2.22%	23.00	24.00	22.80	23.00	23.20	14.30	1,126,660
2/6/2018	-0.70 / -3.02%	22.90	22.90	21.00	22.50	21.56	13.99	4,035,468
2/5/2018	-1.80 / -7.20%	25.00	25.00	22.90	23.20	23.50	14.42	4,495,686
2/2/2018	+0.50 / +2.04%	24.50	25.00	24.30	25.00	24.69	15.54	2,099,818
2/1/2018	-0.90 / -3.54%	25.50	25.80	24.50	24.50	25.04	15.23	2,251,286
1/31/2018	-1.20 / -4.51%	26.80	27.50	25.40	25.40	26.53	15.79	4,070,340
1/30/2018	+2.20 / +9.02%	24.90	26.60	24.80	26.60	25.53	16.53	8,939,180
1/29/2018	+0.20 / +0.83%	24.40	24.90	24.20	24.40	24.55	15.17	2,069,690
1/26/2018	-0.20 / -0.82%	24.40	24.80	24.20	24.20	24.38	15.04	2,044,557
1/25/2018	-0.30 / -1.21%	24.80	25.20	24.20	24.40	24.63	15.17	3,264,002
1/24/2018	-0.20 / -0.80%	25.00	25.30	24.70	24.70	24.92	15.35	2,965,752
1/23/2018	+0.50 / +2.05%	24.60	25.40	24.60	24.90	24.99	15.48	3,225,793
1/22/2018	+0.60 / +2.52%	23.90	24.80	23.90	24.40	24.40	15.17	3,350,658
1/19/2018	+0.50 / +2.15%	23.30	24.50	23.30	23.80	24.14	14.79	6,828,085
1/18/2018	+0.30 / +1.30%	23.20	23.50	22.90	23.30	23.18	14.48	1,752,115
1/17/2018	+0.10 / +0.44%	23.00	24.00	22.90	23.00	23.24	14.30	2,758,276
1/16/2018	0.00 / 0.00%	22.90	23.10	22.60	22.90	22.87	14.23	1,326,904

<<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