Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2019	-0.70 / -2.57%	27.20	27.20	26.50	26.50	26.79	17.59	4,006,000
4/8/2019	-0.30 / -1.09%	27.50	27.50	26.10	27.20	26.89	18.05	2,497,800
4/5/2019	+2.20 / +8.70%	25.50	27.50	25.00	27.50	26.43	18.25	1,595,000
4/4/2019	-0.10 / -0.39%	24.70	26.00	24.70	25.30	25.59	16.79	515,300
4/3/2019	-1.40 / -5.22%	26.80	26.80	24.80	25.40	25.53	16.86	2,944,600
4/2/2019	-1.10 / -3.94%	27.60	27.60	26.50	26.80	27.04	17.79	1,972,800
4/1/2019	+0.90 / +3.33%	29.70	29.70	27.20	27.90	27.80	18.52	1,414,500
3/29/2019	+1.30 / +5.06%	25.10	27.60	24.50	27.00	27.14	17.92	4,238,200
3/28/2019	-2.80 / -9.82%	28.50	28.50	25.70	25.70	26.77	17.06	4,910,083
3/27/2019	+0.30 / +1.06%	28.80	28.80	27.90	28.50	28.25	18.91	893,111
3/26/2019	+0.30 / +1.08%	28.20	28.30	28.00	28.20	28.15	18.71	472,800
3/25/2019	-0.40 / -1.41%	28.10	28.10	27.70	27.90	27.88	18.52	1,280,820
3/22/2019	+0.30 / +1.07%	28.00	28.30	27.90	28.30	28.12	18.78	941,300
3/21/2019	-0.70 / -2.44%	28.70	28.70	28.00	28.00	28.45	18.58	1,924,400
3/20/2019	0.00 / 0.00%	28.60	28.70	27.80	28.70	28.21	19.05	3,522,834
3/19/2019	-0.30 / -1.03%	28.90	28.90	28.50	28.70	28.68	19.05	1,453,500
3/18/2019	-0.10 / -0.34%	28.60	29.30	28.60	29.00	29.00	19.25	1,450,000
3/15/2019	+0.30 / +1.04%	28.80	29.50	28.60	29.10	29.07	19.31	1,325,100
3/14/2019	+0.40 / +1.41%	28.40	28.90	28.30	28.80	28.66	19.11	1,784,800
3/13/2019	-0.40 / -1.39%	28.80	29.00	28.20	28.40	28.64	18.85	1,603,878
3/12/2019	+0.20 / +0.70%	28.60	28.80	28.50	28.80	28.65	19.11	1,288,300
3/11/2019	-0.20 / -0.69%	28.90	28.90	28.40	28.60	28.58	18.98	990,000
3/8/2019	+0.30 / +1.05%	28.50	28.90	28.30	28.80	28.66	19.11	1,683,100
3/7/2019	+0.10 / +0.35%	28.50	29.40	28.30	28.50	28.95	18.91	2,345,900
3/6/2019	+0.20 / +0.71%	28.00	28.40	28.00	28.40	28.18	18.85	1,315,600
3/5/2019	+0.30 / +1.08%	27.90	28.30	27.70	28.20	27.99	18.71	1,473,100
3/4/2019	-0.30 / -1.06%	28.20	28.40	25.80	27.90	28.05	18.52	1,429,200
3/1/2019	+0.70 / +2.55%	27.50	28.20	27.50	28.20	27.93	18.71	1,104,200
2/28/2019	-0.90 / -3.17%	28.60	28.60	27.50	27.50	28.02	18.25	1,738,100
2/27/2019	+0.50 / +1.79%	28.30	28.70	27.90	28.40	28.20	18.85	2,599,000

<<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