Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2018	+0.30 / +1.60%	18.80	19.20	18.80	19.00	19.03	12.11	1,475,522
10/2/2018	+0.10 / +0.54%	18.70	19.00	18.70	18.70	18.86	11.92	1,860,200
10/1/2018	-0.60 / -3.13%	19.30	19.50	18.60	18.60	19.10	11.86	2,760,205
9/28/2018	-0.10 / -0.52%	19.80	20.00	19.20	19.20	19.48	12.24	2,728,200
9/27/2018	+0.10 / +0.52%	19.30	20.10	19.20	19.30	19.59	12.30	2,657,300
9/26/2018	0.00 / 0.00%	19.30	19.50	19.00	19.20	19.28	12.24	2,054,000
9/25/2018	+0.90 / +4.92%	18.40	19.50	18.20	19.20	19.00	12.24	5,518,900
9/24/2018	+0.20 / +1.10%	18.20	18.70	18.20	18.30	18.46	11.66	1,430,400
9/21/2018	-0.20 / -1.09%	18.40	18.70	18.10	18.10	18.26	11.54	2,187,005
9/20/2018	+0.20 / +1.10%	18.40	18.70	18.30	18.30	18.48	11.66	1,473,100
9/19/2018	+0.10 / +0.56%	18.00	18.90	18.00	18.10	18.64	11.54	2,922,300
9/18/2018	+0.70 / +4.05%	17.40	18.00	17.40	18.00	17.74	11.47	1,727,700
9/17/2018	-0.20 / -1.14%	17.70	17.70	17.30	17.30	17.57	11.03	1,157,100
9/14/2018	-0.20 / -1.13%	17.70	18.10	17.50	17.50	17.78	11.15	972,200
9/13/2018	+0.10 / +0.57%	17.70	18.20	17.70	17.70	17.95	11.28	1,547,300
9/12/2018	+0.40 / +2.33%	17.40	17.80	17.40	17.60	17.64	11.22	918,800
9/11/2018	+0.10 / +0.58%	17.40	17.40	17.20	17.20	17.26	10.96	648,600
9/10/2018	+0.10 / +0.59%	17.10	17.60	17.00	17.10	17.31	10.90	787,100
9/7/2018	-0.50 / -2.86%	17.50	17.70	17.00	17.00	17.30	10.84	541,900
9/6/2018	+0.30 / +1.74%	17.30	17.50	16.90	17.50	17.16	11.15	1,037,758
9/5/2018	-0.30 / -1.71%	17.50	17.70	17.20	17.20	17.40	10.96	684,200
9/4/2018	-0.70 / -3.85%	18.00	18.30	17.50	17.50	17.95	11.15	2,107,700
8/31/2018	-0.30 / -1.62%	18.50	18.80	18.20	18.20	18.57	11.60	1,944,600
8/30/2018	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.53	11.79	1,713,400
8/29/2018	-0.10 / -0.54%	18.60	18.70	18.40	18.50	18.56	11.79	1,951,800
8/28/2018	+0.10 / +0.54%	18.50	19.00	18.50	18.60	18.72	11.86	2,407,700
8/27/2018	0.00 / 0.00%	18.60	18.90	18.40	18.50	18.64	11.79	1,903,000
8/24/2018	+0.90 / +5.11%	17.80	18.60	17.80	18.50	18.27	11.79	2,308,100
8/23/2018	+0.40 / +2.33%	17.30	17.80	17.20	17.60	17.61	11.22	1,449,300
8/22/2018	+0.20 / +1.18%	17.10	17.60	17.10	17.20	17.30	10.96	1,554,400

<<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