Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2018	-0.50 / -2.59%	19.40	19.50	18.80	18.80	19.07	11.98	841,600
11/8/2018	+0.20 / +1.05%	19.40	19.60	19.30	19.30	19.40	12.30	881,300
11/7/2018	+0.10 / +0.53%	19.00	19.50	19.00	19.10	19.27	12.17	1,155,200
11/6/2018	+0.60 / +3.26%	18.50	19.60	18.50	19.00	19.07	12.11	1,651,600
11/5/2018	0.00 / 0.00%	20.20	20.20	18.30	18.40	18.34	11.73	861,844
11/2/2018	-0.10 / -0.54%	18.80	18.80	18.40	18.40	18.52	11.73	846,800
11/1/2018	0.00 / 0.00%	18.70	18.90	18.30	18.50	18.62	11.79	521,200
10/31/2018	+0.30 / +1.65%	18.30	18.70	18.20	18.50	18.52	11.79	852,700
10/30/2018	+0.40 / +2.25%	17.90	18.50	17.60	18.20	18.29	11.60	1,790,520
10/29/2018	-0.80 / -4.30%	18.50	18.60	17.80	17.80	18.32	11.35	1,220,900
10/26/2018	-0.20 / -1.06%	18.90	19.20	18.60	18.60	18.83	11.86	1,503,900
10/25/2018	+0.20 / +1.08%	18.60	19.40	18.10	18.80	18.74	11.98	1,428,489
10/24/2018	+0.10 / +0.54%	18.60	18.90	18.60	18.60	18.73	11.86	1,132,300
10/23/2018	-0.20 / -1.07%	18.70	18.80	18.30	18.50	18.58	11.79	1,090,400
10/22/2018	-0.20 / -1.06%	19.00	19.10	18.70	18.70	18.88	11.92	855,200
10/19/2018	+0.10 / +0.53%	18.60	18.90	18.60	18.90	18.77	12.05	624,700
10/18/2018	+0.20 / +1.08%	18.70	18.90	18.50	18.80	18.79	11.98	632,200
10/17/2018	+0.10 / +0.54%	18.60	19.10	18.60	18.60	18.83	11.86	1,171,600
10/16/2018	+0.10 / +0.54%	18.40	18.50	18.30	18.50	18.44	11.79	659,200
10/15/2018	+0.10 / +0.55%	18.50	18.70	18.40	18.40	18.51	11.73	1,134,800
10/12/2018	+0.30 / +1.67%	17.50	18.50	17.50	18.30	18.27	11.66	1,224,900
10/11/2018	-1.20 / -6.25%	19.10	19.10	18.00	18.00	18.65	11.47	4,115,700
10/10/2018	+0.40 / +2.13%	19.20	19.50	19.00	19.20	19.24	12.24	2,434,100
10/9/2018	-0.90 / -4.57%	20.00	20.20	18.80	18.80	19.81	11.98	3,451,700
10/8/2018	+0.50 / +2.60%	19.30	20.30	19.00	19.70	19.64	12.56	3,062,905
10/5/2018	+0.10 / +0.52%	19.30	19.50	19.00	19.20	19.24	12.24	2,119,300
10/4/2018	+0.10 / +0.53%	19.00	19.50	19.00	19.10	19.29	12.17	2,624,800
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

<<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