Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2020	-0.20 / -0.50%	40.10	40.40	39.50	39.90	39.92	26.68	490,600
9/30/2020	+0.20 / +0.50%	40.00	40.50	39.60	40.10	39.99	26.81	434,100
9/29/2020	+0.90 / +2.31%	39.20	40.10	39.20	39.90	39.71	26.68	3,196,200
9/28/2020	0.00 / 0.00%	39.10	40.90	37.00	39.00	39.28	26.08	974,700
9/25/2020	+0.90 / +2.36%	38.10	40.00	37.80	39.00	39.14	26.08	6,105,800
9/24/2020	+0.70 / +1.87%	37.40	39.30	37.40	38.10	38.19	25.47	547,700
9/23/2020	+0.10 / +0.27%	37.50	37.80	37.40	37.40	37.54	25.01	432,061
9/22/2020	+1.10 / +3.04%	35.90	37.50	35.80	37.30	36.86	24.94	594,700
9/21/2020	+0.10 / +0.28%	36.50	36.60	36.00	36.20	36.20	24.20	12,111,400
9/18/2020	-0.30 / -0.82%	36.40	36.50	35.90	36.10	36.18	24.14	266,700
9/17/2020	+0.40 / +1.11%	36.00	36.60	35.70	36.40	36.16	24.34	189,100
9/16/2020	+0.30 / +0.84%	35.70	36.50	35.50	36.00	35.90	24.07	8,860,300
9/15/2020	-0.30 / -0.83%	36.00	36.00	35.70	35.70	35.80	23.87	2,513,000
9/14/2020	-0.30 / -0.83%	36.30	36.50	36.00	36.00	36.16	24.07	423,890
9/11/2020	0.00 / 0.00%	36.00	36.90	35.50	36.30	36.08	24.27	446,227
9/10/2020	-0.30 / -0.82%	36.60	36.90	36.30	36.30	36.52	24.27	307,400
9/9/2020	-0.50 / -1.35%	37.00	37.70	36.00	36.60	36.76	24.47	701,000
9/8/2020	+0.40 / +1.09%	36.70	37.50	36.50	37.10	36.85	24.81	364,700
9/7/2020	-0.10 / -0.27%	36.80	37.70	36.60	36.70	36.92	24.54	519,500
9/4/2020	+0.80 / +2.22%	35.90	37.90	35.40	36.80	36.80	24.60	1,219,300
9/3/2020	+1.00 / +2.86%	35.10	36.40	34.90	36.00	35.73	24.07	346,100
9/1/2020	-0.30 / -0.85%	35.30	35.30	34.50	35.00	34.80	23.40	3,318,600
8/31/2020	-0.60 / -1.67%	36.20	36.20	34.60	35.30	35.08	23.60	10,554,300
8/28/2020	+0.20 / +0.56%	36.20	36.40	35.70	35.90	36.07	24.00	16,193,200
8/27/2020	+0.70 / +2.00%	36.00	37.50	35.00	35.70	36.34	23.87	16,481,733
8/26/2020	+2.60 / +8.02%	32.40	35.00	32.40	35.00	33.81	23.40	2,100,700
8/25/2020	+0.40 / +1.25%	32.00	33.50	32.00	32.40	32.49	21.66	718,800
8/24/2020	0.00 / 0.00%	32.00	32.80	31.80	32.00	32.24	21.40	520,500
8/21/2020	-0.10 / -0.31%	32.10	32.90	32.00	32.00	32.34	21.40	453,400
8/20/2020	-0.20 / -0.62%	32.50	32.50	31.80	32.10	32.17	21.46	440,625

<<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