Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2018	-0.10 / -0.53%	18.60	18.90	18.50	18.70	18.66	11.62	312,000
5/16/2018	-0.20 / -1.05%	19.00	19.20	18.70	18.80	18.93	11.69	306,700
5/15/2018	+0.70 / +3.83%	18.20	19.30	18.20	19.00	18.87	11.81	1,125,100
5/14/2018	0.00 / 0.00%	18.30	18.50	18.20	18.30	18.33	11.37	310,900
5/11/2018	+0.10 / +0.55%	18.10	18.30	18.00	18.30	18.12	11.37	305,600
5/10/2018	+0.20 / +1.11%	18.00	18.40	18.00	18.20	18.22	11.31	1,818,400
5/9/2018	-0.20 / -1.10%	18.20	18.30	17.90	18.00	18.10	11.19	537,500
5/8/2018	-0.20 / -1.09%	18.40	18.50	18.00	18.20	18.15	11.31	1,623,800
5/7/2018	+0.90 / +5.14%	17.50	18.40	17.50	18.40	18.09	11.44	554,200
5/4/2018	+0.60 / +3.55%	15.30	17.70	15.30	17.50	17.48	10.88	1,345,700
5/3/2018	-0.70 / -3.98%	15.90	17.50	15.90	16.90	16.94	10.50	1,463,600
5/2/2018	-0.70 / -3.83%	18.50	18.60	17.20	17.60	17.80	10.94	1,100,400
4/27/2018	-0.20 / -1.08%	18.50	18.90	17.80	18.30	18.17	11.37	2,168,700
4/26/2018	-1.50 / -7.50%	20.00	20.30	18.50	18.50	19.37	11.50	622,900
4/24/2018	+0.40 / +2.04%	19.60	20.30	19.60	20.00	19.93	12.43	1,663,700
4/23/2018	-1.20 / -5.77%	21.00	21.30	19.60	19.60	20.66	12.18	1,117,300
4/20/2018	+0.30 / +1.46%	20.60	21.00	20.40	20.80	20.62	12.93	364,700
4/19/2018	-0.40 / -1.91%	20.70	20.90	20.30	20.50	20.62	12.74	700,300
4/18/2018	-0.20 / -0.95%	21.30	21.60	20.90	20.90	21.22	12.99	828,000
4/17/2018	+0.30 / +1.44%	21.00	21.10	20.60	21.10	20.85	13.12	1,067,600
4/16/2018	-0.50 / -2.35%	21.50	21.50	20.70	20.80	20.96	12.93	903,300
4/13/2018	-0.50 / -2.29%	21.80	22.10	21.30	21.30	21.61	13.24	626,200
4/12/2018	+0.30 / +1.40%	21.50	22.20	21.30	21.80	21.76	13.55	1,321,706
4/11/2018	-1.40 / -6.11%	22.90	23.50	21.50	21.50	22.38	13.36	2,611,900
4/10/2018	-0.60 / -2.55%	23.50	23.50	22.70	22.90	22.97	14.23	1,718,500
4/9/2018	-1.00 / -4.08%	24.50	24.50	23.10	23.50	23.55	14.61	2,936,900
4/6/2018	+0.20 / +0.82%	24.50	24.70	24.20	24.50	24.47	15.23	2,244,500
4/5/2018	-0.20 / -0.82%	24.60	24.70	24.20	24.30	24.30	15.10	510,900
4/4/2018	+0.50 / +2.08%	24.10	24.90	24.00	24.50	24.53	15.23	2,484,400
4/3/2018	+0.70 / +3.00%	23.30	24.00	23.10	24.00	23.49	14.92	963,700

<<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