Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2017	-0.10 / -0.72%	13.90	14.00	13.60	13.80	13.76	7.94	708,397
1/20/2017	+0.30 / +2.21%	13.60	14.00	13.60	13.90	13.83	8.00	995,520
1/19/2017	-0.10 / -0.73%	13.70	13.80	13.50	13.60	13.61	7.82	584,322
1/18/2017	-0.10 / -0.72%	13.90	13.90	13.70	13.70	13.75	7.88	832,300
1/17/2017	-0.10 / -0.72%	14.00	14.00	13.80	13.80	13.86	7.94	1,148,558
1/16/2017	-0.20 / -1.42%	14.00	14.30	13.90	13.90	14.12	8.00	1,978,521
1/13/2017	-0.20 / -1.40%	14.40	14.40	14.10	14.10	14.30	8.11	785,813
1/12/2017	-0.30 / -2.05%	14.50	14.60	14.30	14.30	14.44	8.23	629,207
1/11/2017	+0.20 / +1.39%	14.40	14.70	14.40	14.60	14.54	8.40	1,531,230
1/10/2017	+0.30 / +2.13%	14.10	14.50	14.00	14.40	14.22	8.28	2,054,601
1/9/2017	+0.10 / +0.71%	14.00	14.30	14.00	14.10	14.13	8.11	1,022,364
1/6/2017	-0.30 / -2.10%	14.40	14.40	14.00	14.00	14.22	8.05	899,517
1/5/2017	+0.30 / +2.14%	14.10	14.40	14.00	14.30	14.21	8.23	2,464,567
1/4/2017	+0.40 / +2.94%	13.60	14.20	13.60	14.00	13.95	8.05	2,535,494
1/3/2017	+0.10 / +0.74%	13.60	13.80	13.50	13.60	13.61	7.82	765,140
12/30/2016	-0.20 / -1.46%	13.70	13.80	13.50	13.50	13.58	7.77	804,420
12/29/2016	+0.10 / +0.74%	13.60	13.90	13.60	13.70	13.67	7.88	436,420
12/28/2016	-0.10 / -0.73%	13.70	13.90	13.60	13.60	13.74	7.82	563,880
12/27/2016	+0.10 / +0.74%	13.50	14.00	13.40	13.70	13.68	7.88	870,850
12/26/2016	+0.10 / +0.74%	13.50	13.60	13.30	13.60	13.49	7.82	630,256
12/23/2016	0.00 / 0.00%	13.50	13.50	13.30	13.50	13.41	7.77	1,454,310
12/22/2016	-0.30 / -2.17%	13.90	13.90	13.50	13.50	13.71	7.77	1,215,300
12/21/2016	-0.10 / -0.72%	13.90	14.10	13.80	13.80	13.90	7.94	1,078,751
12/20/2016	-0.30 / -2.11%	14.30	14.30	13.90	13.90	14.07	8.00	1,152,257
12/19/2016	+0.40 / +2.90%	13.90	14.40	13.90	14.20	14.13	8.17	2,137,283
12/16/2016	+0.20 / +1.47%	13.50	13.90	13.50	13.80	13.63	7.94	4,295,453
12/15/2016	-0.20 / -1.45%	13.80	13.90	13.50	13.60	13.65	7.82	1,227,886
12/14/2016	+0.40 / +2.99%	13.60	14.00	13.50	13.80	13.76	7.94	1,282,889
12/13/2016	+0.20 / +1.52%	13.20	13.60	13.00	13.40	13.42	7.71	1,268,075
12/12/2016	-1.20 / -8.33%	14.40	14.40	13.20	13.20	13.84	7.59	1,739,360

<<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