Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2024	0.00 / 0.00%	18.10	18.45	18.10	18.10	18.23	18.10	1,903,200
7/24/2024	+0.10 / +0.56%	18.00	18.35	17.75	18.10	17.97	18.10	3,101,800
7/23/2024	-0.40 / -2.17%	18.55	18.55	18.00	18.00	18.21	18.00	2,348,300
7/22/2024	-0.20 / -1.08%	18.65	18.65	18.20	18.40	18.39	18.40	1,813,000
7/19/2024	0.00 / 0.00%	18.50	18.70	18.35	18.60	18.52	18.60	2,687,800
7/18/2024	+0.20 / +1.09%	18.60	18.60	18.25	18.60	18.40	18.60	2,213,000
7/17/2024	-0.50 / -2.65%	19.10	19.10	17.90	18.40	18.69	18.40	3,392,600
7/16/2024	0.00 / 0.00%	18.90	19.15	18.90	18.90	19.02	18.90	2,336,300
7/15/2024	-0.15 / -0.79%	19.20	19.20	18.85	18.90	18.98	18.90	2,003,700
7/12/2024	-0.20 / -1.04%	19.25	19.40	19.00	19.05	19.17	19.05	1,885,900
7/11/2024	0.00 / 0.00%	19.45	19.50	19.20	19.25	19.32	19.25	2,630,500
7/10/2024	-0.25 / -1.28%	19.65	19.65	19.20	19.25	19.38	19.25	4,054,900
7/9/2024	+0.95 / +5.12%	18.75	19.50	18.55	19.50	18.98	19.50	4,876,800
7/8/2024	-0.10 / -0.54%	18.80	18.90	18.55	18.55	18.67	18.55	2,283,700
7/5/2024	-0.05 / -0.27%	18.80	18.85	18.60	18.65	18.71	18.65	1,924,100
7/4/2024	-0.15 / -0.80%	19.00	19.00	18.70	18.70	18.85	18.70	1,703,600
7/3/2024	+0.05 / +0.27%	18.80	19.05	18.75	18.85	18.84	18.85	1,248,400
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

<<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