Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2021	-1.00 / -2.18%	45.70	45.80	44.60	44.80	44.99	31.62	10,512,200
12/14/2021	-0.60 / -1.29%	46.90	47.20	45.65	45.80	46.35	32.32	11,262,300
12/13/2021	+0.75 / +1.64%	46.00	47.10	46.00	46.40	46.48	32.74	9,654,900
12/10/2021	+1.30 / +2.93%	44.50	46.45	44.50	45.65	45.54	32.22	8,437,900
12/9/2021	-0.25 / -0.56%	45.00	45.30	44.05	44.35	44.58	31.30	10,968,400
12/8/2021	-0.45 / -1.00%	45.20	46.60	44.35	44.60	45.14	31.47	4,729,000
12/7/2021	+0.55 / +1.24%	45.20	45.40	43.30	45.05	44.48	31.79	4,941,100
12/6/2021	-2.50 / -5.32%	46.70	46.90	43.75	44.50	45.09	31.40	11,025,600
12/3/2021	-3.10 / -6.19%	49.95	50.40	47.00	47.00	49.04	33.17	9,579,500
12/2/2021	-0.90 / -1.76%	51.00	51.10	49.90	50.10	50.26	35.36	6,197,300
12/1/2021	+0.50 / +0.99%	50.60	53.00	50.40	51.00	51.30	35.99	8,553,800
11/30/2021	+3.00 / +6.32%	48.00	50.80	48.00	50.50	49.72	35.64	13,939,519
11/29/2021	+0.90 / +1.93%	45.80	48.30	45.80	47.50	47.11	33.52	4,920,500
11/26/2021	-0.20 / -0.43%	46.80	47.35	45.60	46.60	46.75	32.89	4,622,800
11/25/2021	+1.20 / +2.63%	45.60	47.40	45.50	46.80	46.55	33.03	4,313,300
11/24/2021	-0.70 / -1.51%	46.45	46.80	45.60	45.60	46.17	32.18	2,242,500
11/23/2021	0.00 / 0.00%	45.90	46.50	45.50	46.30	45.90	32.67	4,595,500
11/22/2021	-2.20 / -4.54%	48.55	48.55	45.50	46.30	46.60	32.67	2,867,900
11/19/2021	-0.75 / -1.52%	49.40	49.70	45.85	48.50	48.72	34.23	4,772,500
11/18/2021	+1.60 / +3.36%	47.80	50.60	47.75	49.25	49.43	34.76	6,051,900
11/17/2021	-0.35 / -0.73%	48.00	48.40	47.30	47.65	47.81	33.63	2,796,700
11/16/2021	+2.20 / +4.80%	45.80	49.00	45.00	48.00	47.93	33.87	6,398,400
11/15/2021	+0.60 / +1.33%	45.60	46.40	45.40	45.80	45.89	32.32	3,570,000
11/12/2021	+1.00 / +2.26%	44.25	45.60	44.25	45.20	44.69	31.90	5,218,900
11/11/2021	+1.45 / +3.39%	42.85	45.10	42.80	44.20	44.21	31.19	1,983,100
11/10/2021	+0.15 / +0.35%	42.50	43.20	42.25	42.75	42.74	30.17	812,300
11/9/2021	-0.10 / -0.23%	42.80	42.90	42.20	42.60	42.56	30.06	2,052,000
11/8/2021	+0.70 / +1.67%	41.95	43.00	41.60	42.70	42.31	30.13	1,949,700
11/5/2021	-0.50 / -1.18%	42.00	42.60	41.00	42.00	41.67	29.64	903,000
11/4/2021	-0.40 / -0.93%	41.75	42.90	41.75	42.50	42.01	29.99	981,500

<<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