Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2022	+0.15 / +0.55%	27.20	27.85	27.10	27.40	27.44	20.22	2,662,000
5/31/2022	+0.25 / +0.93%	26.95	27.60	26.75	27.25	27.21	20.11	4,201,800
5/30/2022	+0.05 / +0.19%	27.20	27.60	26.90	27.00	27.24	19.92	3,002,900
5/27/2022	+0.05 / +0.19%	26.95	27.40	26.80	26.95	27.03	19.89	2,598,500
5/26/2022	-0.55 / -2.00%	27.50	27.80	26.90	26.90	27.30	19.85	3,317,700
5/25/2022	+1.45 / +5.58%	26.20	27.50	26.15	27.45	26.81	20.26	3,826,700
5/24/2022	-0.30 / -1.14%	26.50	26.50	25.10	26.00	25.73	19.19	2,801,700
5/23/2022	+0.10 / +0.36%	28.00	28.10	26.40	27.50	27.47	19.41	3,355,300
5/20/2022	+0.30 / +1.11%	27.60	28.20	27.00	27.40	27.55	19.34	4,598,800
5/19/2022	+0.80 / +3.04%	25.45	27.50	25.45	27.10	26.61	19.12	3,935,800
5/18/2022	+0.60 / +2.33%	26.30	27.25	26.10	26.30	26.55	18.56	3,441,400
5/17/2022	+1.65 / +6.86%	24.50	25.70	24.25	25.70	25.23	18.14	4,046,700
5/16/2022	-0.05 / -0.21%	25.00	25.45	24.00	24.05	24.78	16.97	2,861,700
5/13/2022	-1.80 / -6.95%	25.80	26.20	24.10	24.10	24.81	17.01	6,452,200
5/12/2022	-1.90 / -6.83%	27.70	28.50	25.90	25.90	26.86	18.28	3,614,100
5/11/2022	+0.35 / +1.28%	27.80	28.40	27.40	27.80	27.92	19.62	2,262,400
5/10/2022	0.00 / 0.00%	25.80	27.60	25.60	27.45	26.69	19.37	3,583,800
5/9/2022	-2.05 / -6.95%	28.20	28.95	27.45	27.45	27.77	19.37	3,916,300
5/6/2022	-2.00 / -6.35%	30.50	31.35	29.50	29.50	30.52	20.82	3,295,000
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

<<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