Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2021	+2.00 / +4.45%	44.90	46.90	44.90	46.90	45.63	32.16	556,800
3/31/2021	+0.35 / +0.79%	44.55	45.00	44.55	44.90	44.55	30.79	428,700
3/30/2021	+0.05 / +0.11%	45.00	45.00	44.40	44.55	44.73	30.55	575,800
3/29/2021	+1.20 / +2.77%	43.30	44.50	43.30	44.50	44.30	30.51	1,170,900
3/26/2021	-0.20 / -0.46%	43.40	44.20	43.30	43.30	43.50	29.69	3,168,600
3/25/2021	+0.20 / +0.46%	45.35	45.35	43.50	43.50	44.19	29.83	10,959,500
3/24/2021	+0.30 / +0.70%	45.90	45.90	43.30	43.30	43.98	29.69	9,573,000
3/23/2021	-2.10 / -4.66%	45.20	46.00	43.00	43.00	43.75	29.49	324,800
3/22/2021	+0.10 / +0.22%	45.20	46.10	45.10	45.10	45.48	30.93	820,200
3/19/2021	+1.00 / +2.27%	46.00	46.00	45.00	45.00	45.75	30.86	2,948,100
3/18/2021	-2.30 / -4.97%	46.10	46.30	43.90	44.00	45.96	30.17	1,198,800
3/17/2021	-0.50 / -1.07%	46.80	46.80	46.30	46.30	46.57	31.75	638,500
3/16/2021	-0.40 / -0.85%	47.20	47.20	46.70	46.80	46.96	32.09	1,170,600
3/15/2021	+0.20 / +0.43%	47.10	47.30	46.80	47.20	47.08	32.37	231,000
3/12/2021	+0.10 / +0.21%	46.75	47.05	46.70	47.00	46.93	32.23	3,549,300
3/11/2021	-0.10 / -0.21%	47.00	47.50	46.90	46.90	47.07	32.16	222,600
3/10/2021	0.00 / 0.00%	47.00	47.30	46.90	47.00	47.01	32.23	262,700
3/9/2021	-0.40 / -0.84%	47.40	47.40	46.60	47.00	47.30	32.23	246,000
3/8/2021	+0.10 / +0.21%	46.70	47.40	46.70	47.40	47.33	32.50	318,300
3/5/2021	-0.20 / -0.42%	46.50	47.45	46.50	47.30	47.18	32.43	182,700
3/4/2021	-0.30 / -0.63%	48.00	48.00	47.00	47.50	47.12	32.57	4,276,500
3/3/2021	-0.30 / -0.62%	48.00	48.10	47.50	47.80	47.69	32.78	269,300
3/2/2021	0.00 / 0.00%	47.70	48.10	47.55	48.10	47.89	32.98	176,300
3/1/2021	+0.10 / +0.21%	48.00	48.30	47.70	48.10	48.17	32.98	337,900
2/26/2021	0.00 / 0.00%	47.00	48.00	47.00	48.00	47.83	32.91	1,635,300
2/25/2021	-0.30 / -0.62%	48.30	48.30	47.80	48.00	48.04	32.91	192,300
2/24/2021	-1.10 / -2.23%	49.00	49.30	48.20	48.30	48.30	33.12	2,339,700
2/23/2021	-0.30 / -0.60%	49.70	49.70	48.60	49.40	49.01	33.87	3,179,600
2/22/2021	0.00 / 0.00%	49.00	49.70	48.50	49.70	49.24	34.08	219,600
2/19/2021	0.00 / 0.00%	49.70	49.80	49.40	49.70	49.70	34.08	271,000

<<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