Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2021	-0.90 / -1.88%	47.90	47.90	46.70	47.00	47.63	32.23	182,700
4/29/2021	0.00 / 0.00%	47.90	47.90	47.50	47.90	47.86	32.85	364,800
4/28/2021	-0.10 / -0.21%	48.00	48.00	47.50	47.90	47.92	32.85	429,600
4/27/2021	0.00 / 0.00%	48.00	48.00	47.30	48.00	47.90	32.91	1,391,200
4/26/2021	+0.20 / +0.42%	48.50	48.50	46.80	48.00	48.00	32.91	2,216,500
4/23/2021	0.00 / 0.00%	47.80	47.90	47.00	47.80	47.74	32.78	402,600
4/22/2021	-0.10 / -0.21%	47.90	48.00	46.20	47.80	47.80	32.78	1,741,800
4/20/2021	+0.80 / +1.70%	47.10	48.00	47.10	47.90	47.76	32.85	407,700
4/19/2021	+0.60 / +1.29%	46.40	47.10	45.00	47.10	46.12	32.30	1,325,300
4/16/2021	0.00 / 0.00%	46.50	47.40	43.95	46.50	46.50	31.89	3,033,100
4/15/2021	0.00 / 0.00%	47.80	47.80	46.50	46.50	47.42	31.89	3,558,900
4/14/2021	-1.00 / -2.11%	47.00	48.10	46.00	46.50	47.62	31.89	504,000
4/13/2021	-1.40 / -2.86%	48.90	48.90	47.50	47.50	48.35	32.57	396,100
4/12/2021	-0.30 / -0.61%	49.30	49.30	48.90	48.90	49.17	33.53	699,100
4/9/2021	+0.10 / +0.20%	49.20	49.40	49.00	49.20	49.26	33.74	964,600
4/8/2021	+0.50 / +1.03%	49.00	49.10	48.90	49.10	49.01	33.67	3,004,300
4/7/2021	+0.70 / +1.46%	47.90	49.00	47.80	48.60	48.29	33.33	1,154,100
4/6/2021	+0.20 / +0.42%	47.80	48.00	47.50	47.90	47.70	32.85	900,800
4/5/2021	+0.30 / +0.63%	50.50	50.50	47.10	47.70	48.82	32.71	752,800
4/2/2021	+0.50 / +1.07%	46.95	47.40	46.90	47.40	47.05	32.50	892,000
4/1/2021	+2.00 / +4.45%	44.90	46.90	44.90	46.90	45.63	32.16	556,800
3/31/2021	+0.35 / +0.79%	44.55	45.00	44.55	44.90	44.55	30.79	428,700
3/30/2021	+0.05 / +0.11%	45.00	45.00	44.40	44.55	44.73	30.55	575,800
3/29/2021	+1.20 / +2.77%	43.30	44.50	43.30	44.50	44.30	30.51	1,170,900
3/26/2021	-0.20 / -0.46%	43.40	44.20	43.30	43.30	43.50	29.69	3,168,600
3/25/2021	+0.20 / +0.46%	45.35	45.35	43.50	43.50	44.19	29.83	10,959,500
3/24/2021	+0.30 / +0.70%	45.90	45.90	43.30	43.30	43.98	29.69	9,573,000
3/23/2021	-2.10 / -4.66%	45.20	46.00	43.00	43.00	43.75	29.49	324,800
3/22/2021	+0.10 / +0.22%	45.20	46.10	45.10	45.10	45.48	30.93	820,200
3/19/2021	+1.00 / +2.27%	46.00	46.00	45.00	45.00	45.75	30.86	2,948,100

<<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