Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	-0.65 / -1.31%	49.60	49.60	49.00	49.00	49.38	33.60	220,600
6/28/2021	+0.25 / +0.51%	49.70	49.70	48.80	49.65	49.48	34.05	353,900
6/25/2021	+0.10 / +0.20%	49.90	49.90	48.60	49.40	49.14	33.87	360,000
6/24/2021	+0.30 / +0.61%	49.00	49.40	48.60	49.30	49.08	33.81	1,675,900
6/23/2021	-1.60 / -3.16%	50.60	50.60	49.00	49.00	50.17	33.60	3,224,400
6/22/2021	+2.10 / +4.33%	50.00	51.00	50.00	50.60	50.36	34.70	870,800
6/21/2021	-1.15 / -2.32%	49.65	49.65	48.50	48.50	49.11	33.26	2,261,100
6/18/2021	-0.05 / -0.10%	49.90	49.90	49.65	49.65	49.78	34.05	3,067,300
6/17/2021	+0.50 / +1.02%	48.20	50.00	48.20	49.70	49.70	34.08	624,600
6/16/2021	+2.40 / +5.13%	46.90	50.00	45.00	49.20	46.80	33.74	1,193,600
6/15/2021	+0.50 / +1.08%	46.30	47.20	46.30	46.80	46.78	32.09	846,000
6/14/2021	+0.60 / +1.31%	46.00	46.50	45.80	46.30	46.24	31.75	207,100
6/11/2021	-0.30 / -0.65%	46.20	46.20	45.00	45.70	46.00	31.34	660,600
6/10/2021	0.00 / 0.00%	46.30	46.30	46.00	46.00	46.11	31.54	812,300
6/9/2021	-0.10 / -0.22%	46.00	46.40	44.10	46.00	46.14	31.54	274,200
6/8/2021	-0.30 / -0.65%	46.40	46.70	46.00	46.10	46.52	31.61	670,100
6/7/2021	-0.30 / -0.64%	46.80	46.80	46.40	46.40	46.65	31.82	1,216,300
6/4/2021	0.00 / 0.00%	46.15	47.00	45.50	46.70	46.67	32.02	324,900
6/3/2021	+0.30 / +0.65%	46.00	46.80	46.00	46.70	46.62	32.02	315,100
6/2/2021	0.00 / 0.00%	46.10	46.70	46.00	46.40	46.48	31.82	1,106,000
6/1/2021	-0.90 / -1.90%	47.30	47.30	45.50	46.40	46.99	31.82	696,600
5/31/2021	-0.60 / -1.25%	47.90	47.90	47.00	47.30	47.31	32.43	368,200
5/28/2021	-0.10 / -0.21%	48.00	48.00	47.40	47.90	47.88	32.85	4,594,700
5/27/2021	+2.00 / +4.35%	46.00	48.00	45.90	48.00	46.40	32.91	1,528,400
5/26/2021	-0.30 / -0.65%	46.30	46.30	45.90	46.00	46.03	31.54	353,300
5/25/2021	+0.10 / +0.22%	46.05	46.35	46.00	46.30	46.16	31.75	782,900
5/24/2021	+0.15 / +0.33%	46.05	46.20	46.05	46.20	46.16	31.68	1,341,800
5/21/2021	-0.30 / -0.65%	46.05	46.40	46.05	46.05	46.38	31.58	975,500
5/20/2021	-0.25 / -0.54%	46.60	46.60	46.00	46.35	46.25	31.78	646,500
5/19/2021	+0.10 / +0.22%	46.10	46.70	46.05	46.60	46.58	31.95	1,491,100

<<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

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%