Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2020	-0.30 / -0.68%	44.80	45.80	43.60	43.60	44.57	29.15	462,100
10/22/2020	+1.30 / +3.05%	43.00	44.00	42.70	43.90	43.53	29.35	492,400
10/21/2020	+0.20 / +0.47%	42.40	43.50	42.30	42.60	42.80	28.48	340,600
10/20/2020	-0.30 / -0.70%	42.80	43.30	42.10	42.40	42.60	28.35	321,000
10/19/2020	-0.50 / -1.16%	43.50	43.60	42.70	42.70	43.03	28.55	340,200
10/16/2020	+0.70 / +1.65%	42.50	43.60	42.50	43.20	43.11	28.88	426,300
10/15/2020	+1.20 / +2.91%	41.30	44.00	41.30	42.50	42.92	28.42	1,074,200
10/14/2020	+0.30 / +0.73%	41.50	41.50	41.20	41.30	41.31	27.61	251,700
10/13/2020	+0.50 / +1.23%	40.30	41.00	40.30	41.00	40.72	27.41	430,900
10/12/2020	0.00 / 0.00%	40.70	41.50	40.50	40.50	40.86	27.08	209,300
10/9/2020	+0.20 / +0.50%	40.50	40.60	40.00	40.50	40.41	27.08	141,400
10/8/2020	+0.40 / +1.00%	39.70	40.30	39.60	40.30	39.83	26.94	592,500
10/7/2020	-0.10 / -0.25%	39.90	39.90	39.40	39.90	39.81	26.68	450,700
10/6/2020	-0.20 / -0.50%	40.00	40.50	39.80	40.00	39.94	26.74	309,600
10/5/2020	+0.20 / +0.50%	40.20	40.70	39.80	40.20	40.11	26.88	253,200
10/2/2020	+0.10 / +0.25%	40.00	40.80	39.40	40.00	39.85	26.74	664,630
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

<<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