Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2021	+0.10 / +0.22%	45.20	45.50	44.50	44.90	45.12	30.79	642,800
8/10/2021	+2.50 / +5.91%	42.40	45.25	42.30	44.80	44.43	30.72	1,840,400
8/9/2021	-0.30 / -0.70%	42.30	42.70	42.30	42.30	42.53	29.01	1,079,900
8/6/2021	+0.20 / +0.47%	42.50	42.70	42.40	42.60	42.52	29.21	803,600
8/5/2021	-0.20 / -0.47%	42.90	42.90	42.30	42.40	42.65	29.07	954,600
8/4/2021	0.00 / 0.00%	42.60	43.00	42.30	42.60	42.66	29.21	1,023,000
8/3/2021	-0.50 / -1.16%	43.70	43.70	42.50	42.60	43.04	29.21	511,600
8/2/2021	-1.00 / -2.27%	43.50	44.20	43.10	43.10	43.39	29.55	705,800
7/30/2021	+0.30 / +0.68%	44.20	44.20	43.80	44.10	44.03	30.24	546,600
7/29/2021	+0.30 / +0.69%	43.20	43.90	43.00	43.80	43.29	30.03	784,400
7/28/2021	-1.25 / -2.79%	44.70	44.70	43.50	43.50	44.42	29.83	1,099,600
7/27/2021	+0.05 / +0.11%	44.70	44.80	43.70	44.75	44.67	30.69	648,700
7/26/2021	-0.10 / -0.22%	44.80	44.80	44.50	44.70	44.63	30.65	2,556,300
7/23/2021	-0.20 / -0.44%	45.40	45.50	44.50	44.80	44.86	30.72	1,840,500
7/22/2021	+0.40 / +0.90%	44.70	45.00	44.00	45.00	44.53	30.86	2,504,200
7/21/2021	+0.40 / +0.90%	44.20	45.00	44.20	44.60	44.75	30.58	1,037,700
7/20/2021	+0.30 / +0.68%	43.85	44.20	42.80	44.20	43.68	30.31	2,224,700
7/19/2021	0.00 / 0.00%	43.80	43.90	42.30	43.90	43.30	30.10	509,400
7/16/2021	-0.90 / -2.01%	44.80	44.80	43.90	43.90	44.21	30.10	406,600
7/15/2021	+0.10 / +0.22%	45.30	45.30	43.60	44.80	44.39	30.72	2,765,900
7/14/2021	+2.60 / +6.18%	42.90	44.70	42.50	44.70	44.07	30.65	883,000
7/13/2021	-0.90 / -2.09%	43.50	43.50	42.10	42.10	42.75	28.87	347,500
7/12/2021	0.00 / 0.00%	42.00	43.20	41.50	43.00	42.44	29.49	1,197,400
7/9/2021	-1.90 / -4.23%	44.90	44.90	43.00	43.00	44.12	29.49	404,700
7/8/2021	+0.70 / +1.58%	44.20	44.90	42.60	44.90	44.32	30.79	390,200
7/7/2021	-0.45 / -1.01%	44.60	44.65	42.10	44.20	43.70	30.31	1,169,000
7/6/2021	-3.35 / -6.98%	47.00	47.00	44.65	44.65	45.78	30.62	2,934,200
7/5/2021	-1.60 / -3.23%	48.20	48.20	46.00	48.00	47.22	32.91	1,003,200
7/2/2021	-0.40 / -0.80%	49.60	50.10	49.50	49.60	49.78	34.01	306,800
7/1/2021	+0.20 / +0.40%	49.80	50.00	49.50	50.00	49.81	34.29	12,285,700

<<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