Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2019	-2.80 / -9.82%	28.50	28.50	25.70	25.70	26.77	17.06	4,910,083
3/27/2019	+0.30 / +1.06%	28.80	28.80	27.90	28.50	28.25	18.91	893,111
3/26/2019	+0.30 / +1.08%	28.20	28.30	28.00	28.20	28.15	18.71	472,800
3/25/2019	-0.40 / -1.41%	28.10	28.10	27.70	27.90	27.88	18.52	1,280,820
3/22/2019	+0.30 / +1.07%	28.00	28.30	27.90	28.30	28.12	18.78	941,300
3/21/2019	-0.70 / -2.44%	28.70	28.70	28.00	28.00	28.45	18.58	1,924,400
3/20/2019	0.00 / 0.00%	28.60	28.70	27.80	28.70	28.21	19.05	3,522,834
3/19/2019	-0.30 / -1.03%	28.90	28.90	28.50	28.70	28.68	19.05	1,453,500
3/18/2019	-0.10 / -0.34%	28.60	29.30	28.60	29.00	29.00	19.25	1,450,000
3/15/2019	+0.30 / +1.04%	28.80	29.50	28.60	29.10	29.07	19.31	1,325,100
3/14/2019	+0.40 / +1.41%	28.40	28.90	28.30	28.80	28.66	19.11	1,784,800
3/13/2019	-0.40 / -1.39%	28.80	29.00	28.20	28.40	28.64	18.85	1,603,878
3/12/2019	+0.20 / +0.70%	28.60	28.80	28.50	28.80	28.65	19.11	1,288,300
3/11/2019	-0.20 / -0.69%	28.90	28.90	28.40	28.60	28.58	18.98	990,000
3/8/2019	+0.30 / +1.05%	28.50	28.90	28.30	28.80	28.66	19.11	1,683,100
3/7/2019	+0.10 / +0.35%	28.50	29.40	28.30	28.50	28.95	18.91	2,345,900
3/6/2019	+0.20 / +0.71%	28.00	28.40	28.00	28.40	28.18	18.85	1,315,600
3/5/2019	+0.30 / +1.08%	27.90	28.30	27.70	28.20	27.99	18.71	1,473,100
3/4/2019	-0.30 / -1.06%	28.20	28.40	25.80	27.90	28.05	18.52	1,429,200
3/1/2019	+0.70 / +2.55%	27.50	28.20	27.50	28.20	27.93	18.71	1,104,200
2/28/2019	-0.90 / -3.17%	28.60	28.60	27.50	27.50	28.02	18.25	1,738,100
2/27/2019	+0.50 / +1.79%	28.30	28.70	27.90	28.40	28.20	18.85	2,599,000
2/26/2019	+0.50 / +1.82%	27.30	28.10	27.30	27.90	27.62	18.52	1,147,200
2/25/2019	-0.10 / -0.36%	27.50	27.70	27.20	27.40	27.41	18.18	1,317,480
2/22/2019	-0.30 / -1.08%	27.60	27.90	26.90	27.50	27.36	18.25	1,193,800
2/21/2019	+0.80 / +2.96%	26.90	28.30	26.80	27.80	27.70	18.45	2,379,600
2/20/2019	0.00 / 0.00%	27.00	27.10	26.70	27.00	26.89	17.92	1,172,500
2/19/2019	+0.10 / +0.37%	27.00	27.60	26.90	27.00	27.28	17.92	2,588,610
2/18/2019	+1.80 / +7.17%	25.30	26.90	25.10	26.90	26.02	17.85	3,458,000
2/15/2019	+0.10 / +0.40%	25.00	25.30	24.70	25.10	25.06	16.66	2,049,400

<<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