Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2022	+0.15 / +0.48%	32.45	32.45	30.60	31.50	31.71	22.23	5,608,300
5/4/2022	+2.05 / +7.00%	30.00	31.35	29.70	31.35	30.86	22.12	5,514,100
4/29/2022	+0.30 / +1.03%	28.80	29.60	28.60	29.30	29.15	20.68	3,295,700
4/28/2022	-0.50 / -1.69%	29.55	30.25	29.00	29.00	29.71	20.47	2,790,200
4/27/2022	+0.20 / +0.68%	29.20	29.90	28.50	29.50	29.25	20.82	2,613,200
4/26/2022	+0.50 / +1.74%	27.15	29.35	27.10	29.30	28.12	20.68	5,090,700
4/25/2022	-2.15 / -6.95%	30.50	31.20	28.80	28.80	29.54	20.32	5,208,700
4/22/2022	-1.05 / -3.28%	32.10	32.90	29.80	30.95	31.58	21.84	3,436,600
4/21/2022	+1.10 / +3.56%	29.50	32.95	29.20	32.00	30.23	22.58	7,148,300
4/20/2022	-2.30 / -6.93%	32.00	32.95	30.90	30.90	31.63	21.81	6,905,000
4/19/2022	-2.45 / -6.87%	35.65	36.10	33.20	33.20	34.18	23.43	6,005,500
4/18/2022	-2.65 / -6.92%	38.00	38.00	35.65	35.65	36.00	25.16	8,595,100
4/15/2022	-2.50 / -6.13%	40.80	40.85	38.30	38.30	39.75	27.03	5,857,300
4/14/2022	-1.15 / -2.74%	42.00	42.30	40.80	40.80	41.41	28.79	2,614,600
4/13/2022	+0.95 / +2.32%	41.20	41.95	40.00	41.95	40.93	29.60	3,279,400
4/12/2022	-1.65 / -3.87%	42.70	43.20	41.00	41.00	42.10	28.93	4,073,400
4/8/2022	-0.95 / -2.18%	43.60	43.65	42.60	42.65	43.06	30.10	3,606,900
4/7/2022	-1.00 / -2.24%	44.65	44.85	43.50	43.60	44.07	30.77	3,115,600
4/6/2022	0.00 / 0.00%	44.25	45.50	44.25	44.60	44.92	31.47	5,862,100
4/5/2022	+0.85 / +1.94%	43.90	45.30	43.90	44.60	44.66	31.47	6,322,500
4/4/2022	+0.50 / +1.16%	43.85	44.50	43.50	43.75	43.86	30.87	3,253,100
4/1/2022	+0.25 / +0.58%	42.80	43.60	42.40	43.25	42.97	30.52	2,594,700
3/31/2022	-0.05 / -0.12%	43.30	43.70	43.00	43.00	43.30	30.35	2,052,700
3/30/2022	-0.55 / -1.26%	43.05	44.10	42.95	43.05	43.35	30.38	4,748,000
3/29/2022	+0.20 / +0.46%	43.80	44.15	43.50	43.60	43.85	30.77	3,061,400
3/28/2022	-1.40 / -3.13%	44.20	44.65	43.00	43.40	43.95	30.63	6,216,200
3/25/2022	+0.15 / +0.34%	44.75	45.70	44.55	44.80	45.09	31.62	4,316,400
3/24/2022	0.00 / 0.00%	44.40	45.40	44.35	44.65	44.71	31.51	3,936,500
3/23/2022	-0.55 / -1.22%	45.50	45.90	44.65	44.65	45.07	31.51	4,429,500
3/22/2022	+1.00 / +2.26%	44.60	46.20	44.40	45.20	45.47	31.90	10,919,800

<<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