Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	+0.45 / +1.03%	43.60	44.60	43.60	44.05	44.10	31.09	3,884,300
3/16/2022	+0.15 / +0.35%	44.00	44.00	43.60	43.60	43.74	30.77	2,439,600
3/15/2022	+1.25 / +2.96%	43.00	44.25	42.30	43.45	43.25	30.66	4,969,800
3/14/2022	-0.90 / -2.09%	43.30	43.30	42.00	42.20	42.59	29.78	3,532,800
3/11/2022	-0.15 / -0.35%	42.90	44.25	42.90	43.10	43.51	30.42	4,118,400
3/10/2022	+0.10 / +0.23%	44.00	44.00	43.20	43.25	43.61	30.52	2,509,200
3/9/2022	-0.55 / -1.26%	43.75	44.10	42.80	43.15	43.25	30.45	4,168,800
3/8/2022	-1.40 / -3.10%	44.40	44.90	43.60	43.70	44.38	30.84	4,845,000
3/7/2022	+1.10 / +2.50%	44.00	45.50	44.00	45.10	44.97	31.83	7,150,200
3/4/2022	+0.40 / +0.92%	44.00	44.40	43.75	44.00	44.14	31.05	4,716,700
3/3/2022	+0.35 / +0.81%	43.40	43.70	42.70	43.60	43.07	30.77	4,607,500
3/2/2022	-1.15 / -2.59%	44.30	44.30	43.20	43.25	43.63	30.52	4,154,400
3/1/2022	+1.20 / +2.78%	43.60	44.80	43.35	44.40	44.12	31.33	5,198,100
2/28/2022	+0.40 / +0.93%	43.00	44.10	42.70	43.20	43.47	30.49	3,965,400
2/25/2022	+0.10 / +0.23%	43.20	43.50	42.70	42.80	42.97	30.20	4,199,800
2/24/2022	-1.65 / -3.72%	44.10	44.20	41.50	42.70	43.02	30.13	9,375,400
2/23/2022	+0.05 / +0.11%	44.50	44.90	44.20	44.35	44.46	31.30	3,645,500
2/22/2022	-1.35 / -2.96%	44.95	45.40	43.85	44.30	44.44	31.26	6,498,500
2/21/2022	+0.65 / +1.44%	45.00	46.25	44.80	45.65	45.68	32.22	4,598,500
2/18/2022	+0.30 / +0.67%	44.15	45.30	44.15	45.00	44.79	31.76	3,896,500
2/17/2022	-0.30 / -0.67%	45.30	45.30	44.50	44.70	44.73	31.54	2,899,000
2/16/2022	+1.55 / +3.57%	43.80	45.50	43.80	45.00	44.89	31.76	6,228,500
2/15/2022	+0.75 / +1.76%	43.00	43.60	42.70	43.45	43.13	30.66	3,131,700
2/14/2022	-0.85 / -1.95%	42.55	43.45	42.10	42.70	42.89	30.13	5,441,900
2/11/2022	-0.10 / -0.23%	43.25	44.30	43.25	43.55	43.75	30.73	2,331,200
2/10/2022	-0.05 / -0.11%	44.00	44.50	43.40	43.65	43.88	30.80	3,159,300
2/9/2022	+1.60 / +3.80%	42.10	44.40	41.70	43.70	43.28	30.84	6,080,900
2/8/2022	-0.80 / -1.86%	42.90	42.95	41.90	42.10	42.38	29.71	4,547,300
2/7/2022	+1.10 / +2.63%	42.80	43.40	42.30	42.90	42.98	30.27	2,314,700
1/28/2022	+0.30 / +0.72%	41.80	42.45	40.50	41.80	41.31	29.50	3,775,900

<<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