Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	+0.15 / +0.80%	18.65	18.80	18.60	18.80	18.69	18.80	2,122,100
7/1/2024	+0.40 / +2.19%	18.40	18.65	18.25	18.65	18.43	18.65	1,701,300
6/28/2024	-0.55 / -2.93%	18.90	18.95	18.15	18.25	18.54	18.25	3,650,300
6/27/2024	-0.20 / -1.05%	19.00	19.20	18.70	18.80	18.83	18.80	2,604,100
6/26/2024	-0.05 / -0.26%	19.10	19.35	18.90	19.00	19.04	19.00	2,222,500
6/25/2024	+0.05 / +0.26%	19.20	19.25	19.00	19.05	19.12	19.05	2,598,300
6/24/2024	-0.15 / -0.78%	19.10	19.50	19.00	19.00	19.18	19.00	4,161,100
6/21/2024	-0.30 / -1.54%	19.35	19.45	19.10	19.15	19.28	19.15	3,406,300
6/20/2024	-0.15 / -0.77%	19.80	19.80	19.30	19.45	19.54	19.45	3,501,300
6/19/2024	-0.40 / -2.00%	20.05	20.15	19.60	19.60	19.86	19.60	4,738,500
6/18/2024	-0.10 / -0.50%	20.35	20.35	20.00	20.00	20.13	20.00	3,812,700
6/17/2024	-0.50 / -2.43%	20.65	20.70	20.05	20.10	20.23	20.10	4,899,800
6/14/2024	0.00 / 0.00%	20.95	21.25	20.60	20.60	20.92	20.60	8,156,700
6/13/2024	+0.05 / +0.22%	23.20	23.30	23.00	23.05	23.10	20.58	8,949,000
6/12/2024	+0.25 / +1.10%	22.75	23.10	22.65	23.00	22.82	20.54	4,525,300
6/11/2024	-0.35 / -1.52%	23.20	23.20	22.65	22.75	22.85	20.31	7,213,800
6/10/2024	-0.05 / -0.22%	23.50	23.50	23.05	23.10	23.25	20.63	5,201,800
6/7/2024	0.00 / 0.00%	23.35	23.45	23.15	23.15	23.23	20.67	3,784,400
6/6/2024	+0.10 / +0.43%	23.20	23.60	23.05	23.15	23.37	20.67	6,719,400
6/5/2024	-0.30 / -1.28%	23.35	23.50	23.05	23.05	23.25	20.58	5,465,700
6/4/2024	+0.10 / +0.43%	23.30	23.65	23.25	23.35	23.41	20.85	5,860,800
6/3/2024	+0.25 / +1.09%	23.35	23.60	23.10	23.25	23.34	20.76	6,513,400
5/31/2024	-0.40 / -1.71%	23.50	23.65	23.00	23.00	23.20	20.54	4,056,900
5/30/2024	+0.35 / +1.52%	22.85	23.80	22.75	23.40	23.33	20.89	9,074,700
5/29/2024	+0.20 / +0.88%	22.85	23.45	22.60	23.05	23.11	20.58	8,669,200
5/28/2024	+0.30 / +1.33%	22.55	22.85	22.55	22.85	22.69	20.40	3,424,100
5/27/2024	-0.05 / -0.22%	22.70	22.75	22.25	22.55	22.43	20.13	2,728,700
5/24/2024	-0.55 / -2.38%	23.00	23.10	22.20	22.60	22.71	20.18	7,677,800
5/23/2024	+0.40 / +1.76%	22.75	23.20	22.75	23.15	23.01	20.67	5,650,300
5/22/2024	-0.35 / -1.52%	23.00	23.30	22.65	22.75	22.96	20.31	5,917,200

<<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