Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2019	0.00 / 0.00%	26.90	27.00	26.60	26.60	26.81	17.65	222,500
4/24/2019	-0.20 / -0.75%	26.60	26.90	26.40	26.60	26.61	17.65	237,000
4/23/2019	+0.60 / +2.29%	26.20	26.80	26.20	26.80	26.49	17.79	426,300
4/22/2019	-0.40 / -1.50%	26.60	27.10	26.20	26.20	26.75	17.39	522,500
4/19/2019	+0.10 / +0.38%	26.60	26.80	26.40	26.60	26.56	17.65	352,400
4/18/2019	+0.50 / +1.92%	26.20	26.70	25.60	26.50	26.16	17.59	563,300
4/17/2019	-0.20 / -0.76%	26.30	26.50	25.90	26.00	26.19	17.25	473,600
4/16/2019	-0.70 / -2.60%	26.80	26.80	26.20	26.20	26.41	17.39	315,800
4/12/2019	-0.10 / -0.37%	27.00	27.00	26.70	26.90	26.87	17.85	279,800
4/11/2019	+0.10 / +0.37%	26.90	27.10	26.50	27.00	26.88	17.92	364,800
4/10/2019	+0.40 / +1.51%	26.40	27.00	26.00	26.90	26.59	17.85	1,237,700
4/9/2019	-0.70 / -2.57%	27.20	27.20	26.50	26.50	26.79	17.59	4,006,000
4/8/2019	-0.30 / -1.09%	27.50	27.50	26.10	27.20	26.89	18.05	2,497,800
4/5/2019	+2.20 / +8.70%	25.50	27.50	25.00	27.50	26.43	18.25	1,595,000
4/4/2019	-0.10 / -0.39%	24.70	26.00	24.70	25.30	25.59	16.79	515,300
4/3/2019	-1.40 / -5.22%	26.80	26.80	24.80	25.40	25.53	16.86	2,944,600
4/2/2019	-1.10 / -3.94%	27.60	27.60	26.50	26.80	27.04	17.79	1,972,800
4/1/2019	+0.90 / +3.33%	29.70	29.70	27.20	27.90	27.80	18.52	1,414,500
3/29/2019	+1.30 / +5.06%	25.10	27.60	24.50	27.00	27.14	17.92	4,238,200
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

<<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