Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2022	+0.20 / +1.05%	19.30	19.90	19.10	19.30	19.43	14.24	3,161,000
6/23/2022	+0.25 / +1.33%	18.85	19.10	18.45	19.10	18.81	14.09	2,634,200
6/22/2022	+1.20 / +6.80%	18.00	18.85	17.70	18.85	18.53	13.91	3,231,500
6/21/2022	-1.25 / -6.61%	17.70	18.85	17.60	17.65	17.81	13.02	5,735,100
6/20/2022	-1.40 / -6.90%	20.00	20.80	18.90	18.90	19.61	13.95	2,508,300
6/17/2022	-1.50 / -6.88%	20.90	21.10	20.30	20.30	20.39	14.98	6,719,400
6/16/2022	0.00 / 0.00%	22.20	22.55	21.80	21.80	22.09	16.09	2,518,300
6/15/2022	-1.60 / -6.84%	24.40	24.40	21.80	21.80	22.20	16.09	4,774,800
6/14/2022	-0.60 / -2.50%	23.40	24.15	23.10	23.40	23.71	17.27	3,949,000
6/13/2022	-1.80 / -6.98%	24.90	25.10	24.00	24.00	24.47	17.71	4,463,700
6/10/2022	-0.20 / -0.77%	25.60	26.60	25.60	25.80	26.19	19.04	3,961,100
6/9/2022	+0.20 / +0.78%	25.80	26.45	25.80	26.00	26.15	19.19	3,313,400
6/8/2022	+1.10 / +4.45%	25.00	25.90	25.00	25.80	25.53	19.04	3,121,200
6/7/2022	-0.40 / -1.59%	25.00	25.05	23.50	24.70	24.24	18.23	4,046,400
6/6/2022	-0.70 / -2.71%	25.60	26.30	25.00	25.10	25.61	18.52	3,302,300
6/3/2022	-0.80 / -3.01%	26.60	26.70	25.45	25.80	26.08	19.04	4,791,800
6/2/2022	-0.80 / -2.92%	27.45	27.80	26.60	26.60	27.14	19.63	3,874,000
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

<<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