Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2019	0.00 / 0.00%	23.50	23.60	22.70	23.00	23.27	14.66	2,688,500
1/7/2019	+1.10 / +5.02%	19.80	23.10	19.80	23.00	22.57	14.66	1,565,600
1/4/2019	-0.90 / -3.95%	23.50	23.50	21.30	21.90	22.08	13.96	1,889,800
1/3/2019	-0.20 / -0.87%	23.50	24.00	22.30	22.80	22.91	14.53	1,895,700
1/2/2019	+0.40 / +1.77%	24.80	24.80	22.30	23.00	22.96	14.66	2,522,600
12/28/2018	-0.10 / -0.44%	22.70	23.50	22.00	22.60	22.66	14.41	3,053,400
12/27/2018	-0.40 / -1.73%	24.00	24.00	22.50	22.70	23.11	14.47	1,908,400
12/26/2018	-0.90 / -3.75%	23.80	24.20	22.80	23.10	23.57	14.72	4,362,200
12/25/2018	-2.60 / -9.77%	25.80	26.60	24.00	24.00	24.43	15.30	2,613,200
12/24/2018	+0.60 / +2.31%	26.00	27.10	24.00	26.60	25.79	16.96	43,498,800
12/21/2018	+1.90 / +7.88%	23.90	26.10	23.80	26.00	25.18	16.57	5,784,300
12/20/2018	+1.00 / +4.33%	23.80	24.10	23.00	24.10	23.51	15.36	4,622,500
12/19/2018	+1.40 / +6.45%	22.40	23.40	21.70	23.10	22.76	14.72	5,962,600
12/18/2018	+0.30 / +1.40%	21.00	21.80	21.00	21.70	21.43	13.83	3,154,600
12/17/2018	0.00 / 0.00%	22.80	22.80	21.20	21.40	21.48	13.64	2,106,100
12/14/2018	+0.60 / +2.88%	20.40	21.60	20.40	21.40	21.29	13.64	4,646,700
12/13/2018	-0.50 / -2.35%	22.70	22.70	20.80	20.80	21.07	13.26	3,340,700
12/12/2018	+0.60 / +2.90%	21.50	21.50	20.70	21.30	21.12	13.58	2,443,300
12/11/2018	+0.50 / +2.48%	22.20	22.20	20.10	20.70	20.31	13.19	3,202,400
12/10/2018	-0.20 / -0.98%	19.50	20.40	19.50	20.20	20.17	12.88	3,151,700
12/7/2018	-0.50 / -2.39%	22.00	22.00	20.40	20.40	21.02	13.00	4,459,400
12/6/2018	-0.60 / -2.79%	23.60	23.60	20.80	20.90	21.09	13.32	2,936,600
12/5/2018	+0.90 / +4.37%	22.60	22.60	20.30	21.50	21.47	13.70	5,604,000
12/4/2018	+1.40 / +7.29%	21.10	21.10	19.40	20.60	20.35	13.13	5,275,100
12/3/2018	+0.70 / +3.78%	20.30	20.30	19.00	19.20	19.18	12.24	4,167,205
11/30/2018	-0.30 / -1.60%	20.60	20.60	18.50	18.50	18.82	11.79	4,511,800
11/29/2018	+0.20 / +1.08%	18.80	18.90	18.70	18.80	18.79	11.98	1,478,300
11/28/2018	+0.10 / +0.54%	18.50	18.90	18.40	18.60	18.64	11.86	2,695,500
11/27/2018	0.00 / 0.00%	18.80	19.40	18.50	18.50	18.96	11.79	2,303,800
11/26/2018	-1.80 / -8.87%	20.50	21.50	18.50	18.50	20.62	11.79	3,784,200

<<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