Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2024	-0.15 / -0.67%	22.40	22.50	22.20	22.25	22.33	19.87	3,230,800
5/10/2024	-0.40 / -1.75%	22.90	22.90	22.40	22.40	22.52	20.00	4,235,200
5/9/2024	-0.05 / -0.22%	22.90	23.35	22.60	22.80	22.91	20.36	4,561,800
5/8/2024	-0.05 / -0.22%	22.90	22.95	22.45	22.85	22.65	20.40	4,366,100
5/7/2024	0.00 / 0.00%	23.00	23.25	22.75	22.90	22.96	20.45	3,903,900
5/6/2024	+0.15 / +0.66%	22.95	23.10	22.70	22.90	22.96	20.45	4,076,700
5/3/2024	-0.25 / -1.09%	23.10	23.10	22.50	22.75	22.78	20.31	2,676,900
5/2/2024	+0.85 / +3.84%	22.50	23.20	22.50	23.00	22.89	20.54	5,870,200
4/26/2024	+0.45 / +2.07%	21.30	22.15	21.25	22.15	21.75	19.78	3,456,000
4/25/2024	+0.05 / +0.23%	21.70	22.05	21.50	21.70	21.77	19.38	2,496,300
4/24/2024	+0.80 / +3.84%	21.15	21.90	21.00	21.65	21.45	19.33	3,354,900
4/23/2024	-0.35 / -1.65%	21.20	21.45	20.80	20.85	21.04	18.62	3,863,800
4/22/2024	+0.20 / +0.95%	21.45	21.60	20.85	21.20	21.22	18.93	3,177,200
4/19/2024	-0.60 / -2.78%	21.10	21.70	20.80	21.00	21.20	18.75	6,744,800
4/17/2024	-0.35 / -1.59%	22.20	22.25	21.60	21.60	21.85	19.29	4,420,900
4/16/2024	-0.95 / -4.15%	22.90	22.90	21.60	21.95	22.07	19.60	9,957,300
4/15/2024	-1.70 / -6.91%	24.50	24.55	22.90	22.90	23.60	20.45	8,737,600
4/12/2024	+0.20 / +0.82%	24.45	24.70	24.40	24.60	24.54	21.96	3,603,000
4/11/2024	-0.05 / -0.20%	24.20	24.50	24.10	24.40	24.31	21.79	3,639,800
4/10/2024	-0.45 / -1.81%	25.00	25.05	24.45	24.45	24.74	21.83	3,706,200
4/9/2024	+0.30 / +1.22%	24.75	24.90	24.50	24.90	24.69	22.23	3,197,500
4/8/2024	-0.20 / -0.81%	24.80	24.95	24.50	24.60	24.73	21.96	3,905,500
4/5/2024	-0.60 / -2.36%	25.25	25.30	24.80	24.80	25.05	22.14	7,684,400
4/4/2024	-0.45 / -1.74%	25.80	25.95	25.35	25.40	25.59	22.68	5,627,300
4/3/2024	+0.05 / +0.19%	25.80	26.75	25.80	25.85	26.31	23.08	18,027,900
4/2/2024	+0.20 / +0.78%	25.55	25.80	25.10	25.80	25.41	23.04	5,429,600
4/1/2024	+0.10 / +0.39%	25.55	25.95	25.40	25.60	25.66	22.86	6,896,100
3/29/2024	0.00 / 0.00%	25.55	25.65	25.10	25.50	25.38	22.77	6,287,700
3/28/2024	-0.05 / -0.20%	25.75	25.85	25.40	25.50	25.55	22.77	4,505,700
3/27/2024	-0.05 / -0.20%	25.90	26.15	25.55	25.55	25.81	22.81	7,692,400

<<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

More News

Related Companies

	Volume	Price	Change
ACS	3,400	9.70	0.00%
ALV	2,100	5.80	0.00%
AMS	27,500	9.40	0.00%
ATB	13,100	0.70	16.67%
BAX	1,200	39.40	-0.25%
BCE	128,300	6.79	3.35%
BCO	0	11.00	0.00%