Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/27/2022	-1.60 / -3.71%	42.90	43.00	40.10	41.50	41.22	29.29	9,810,000
1/26/2022	-3.20 / -6.91%	46.30	46.95	43.10	43.10	44.50	30.42	8,658,700
1/25/2022	+1.15 / +2.55%	44.00	46.40	43.50	46.30	44.85	32.67	6,006,700
1/24/2022	-3.35 / -6.91%	48.20	48.20	45.15	45.15	46.36	31.86	8,096,200
1/21/2022	-0.70 / -1.42%	49.20	50.10	48.20	48.50	49.03	34.23	5,752,700
1/20/2022	+1.35 / +2.82%	48.10	49.90	47.70	49.20	48.75	34.72	5,676,700
1/19/2022	+1.15 / +2.46%	47.50	48.35	46.70	47.85	47.43	33.77	4,315,100

<<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