Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2017	0.00 / 0.00%	21.70	21.80	21.30	21.50	21.55	12.37	1,567,815
7/4/2017	+0.40 / +1.90%	21.10	21.80	21.10	21.50	21.51	12.37	2,542,313
7/3/2017	-0.30 / -1.40%	21.40	21.40	20.90	21.10	21.15	12.14	2,351,732
6/30/2017	0.00 / 0.00%	21.40	21.90	21.30	21.40	21.60	12.31	2,067,761
6/29/2017	+0.10 / +0.47%	21.40	21.80	21.30	21.40	21.46	12.31	2,328,075
6/28/2017	+1.10 / +5.45%	20.20	21.30	20.10	21.30	20.56	12.25	2,839,086
6/27/2017	-0.60 / -2.88%	20.90	20.90	20.20	20.20	20.52	11.62	3,867,516
6/26/2017	+0.20 / +0.97%	20.50	21.20	20.50	20.80	20.87	11.97	2,419,951
6/23/2017	+0.20 / +0.98%	20.50	20.80	20.30	20.60	20.57	11.85	2,606,178
6/22/2017	+0.70 / +3.55%	19.70	20.60	19.70	20.40	20.33	11.74	3,775,189
6/21/2017	+0.20 / +1.03%	19.40	19.70	19.10	19.70	19.41	11.33	3,328,248
6/20/2017	+0.10 / +0.52%	19.50	19.50	19.20	19.50	19.38	11.22	2,315,436
6/19/2017	-0.10 / -0.51%	20.30	20.30	19.40	19.40	19.71	11.16	2,820,421
6/16/2017	+0.50 / +2.63%	20.70	20.70	19.00	19.50	19.42	11.22	3,031,692
6/15/2017	+0.10 / +0.53%	18.90	19.20	18.80	19.00	19.00	10.93	1,475,695
6/14/2017	+0.30 / +1.61%	16.80	19.40	16.80	18.90	19.00	10.87	4,121,993
6/13/2017	0.00 / 0.00%	16.80	18.60	16.80	18.60	18.48	10.70	989,763
6/12/2017	0.00 / 0.00%	17.00	18.70	17.00	18.60	18.53	10.70	1,886,606
6/9/2017	+0.40 / +2.20%	16.40	18.70	16.40	18.60	18.43	10.70	2,537,936
6/8/2017	-0.20 / -1.09%	18.50	18.50	18.20	18.20	18.34	10.47	2,650,341
6/7/2017	+0.20 / +1.10%	18.20	18.80	18.20	18.40	18.51	10.59	1,742,705
6/6/2017	+0.20 / +1.11%	18.00	18.30	18.00	18.20	18.16	10.47	985,920
6/5/2017	+0.20 / +1.12%	17.80	18.30	17.60	18.00	18.00	10.36	2,014,125
6/2/2017	-0.30 / -1.66%	18.10	18.30	17.80	17.80	17.96	10.24	2,372,320
6/1/2017	+0.10 / +0.56%	17.50	18.30	17.50	18.10	18.11	10.41	1,320,797
5/31/2017	-0.40 / -2.17%	18.20	18.50	17.80	18.00	18.15	10.36	2,697,720
5/30/2017	-0.50 / -2.65%	19.00	19.30	18.30	18.40	18.79	10.59	2,637,660
5/29/2017	+0.60 / +3.28%	18.50	19.50	18.50	18.90	19.01	10.87	3,998,481
5/26/2017	0.00 / 0.00%	18.30	18.40	18.20	18.30	18.29	10.53	1,459,508
5/25/2017	+0.40 / +2.23%	18.00	18.60	17.90	18.30	18.33	10.53	2,646,172

<<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