Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2024	+0.15 / +0.78%	19.15	19.75	19.15	19.35	19.46	19.35	7,361,700
8/20/2024	+0.30 / +1.59%	18.90	19.25	18.85	19.20	19.04	19.20	4,809,100
8/19/2024	-0.15 / -0.79%	19.20	19.40	18.90	18.90	19.08	18.90	2,955,300
8/16/2024	+0.55 / +2.97%	18.65	19.15	18.50	19.05	18.91	19.05	5,164,000
8/15/2024	+0.10 / +0.54%	18.40	18.75	18.20	18.50	18.51	18.50	2,891,900
8/14/2024	-0.10 / -0.54%	18.60	18.80	18.25	18.40	18.51	18.40	2,632,100
8/13/2024	-0.10 / -0.54%	18.65	18.65	18.10	18.50	18.35	18.50	2,507,900
8/12/2024	+0.50 / +2.76%	18.10	18.70	17.95	18.60	18.40	18.60	4,132,700
8/9/2024	+0.35 / +1.97%	18.10	18.15	17.75	18.10	17.91	18.10	2,703,600
8/8/2024	+0.95 / +5.65%	16.70	17.95	16.70	17.75	17.64	17.75	7,642,524
8/7/2024	-0.05 / -0.30%	16.90	17.00	16.75	16.80	16.83	16.80	1,163,100
8/6/2024	+0.45 / +2.74%	16.70	16.90	16.40	16.85	16.66	16.85	2,237,400
8/5/2024	-1.20 / -6.82%	17.30	17.55	16.40	16.40	16.96	16.40	5,556,300
8/2/2024	-0.10 / -0.56%	17.60	17.90	17.25	17.60	17.60	17.60	2,758,700
8/1/2024	-0.40 / -2.21%	18.20	18.45	17.60	17.70	18.00	17.70	3,289,500
7/31/2024	0.00 / 0.00%	18.20	18.25	18.00	18.10	18.15	18.10	2,314,100
7/30/2024	-0.15 / -0.82%	18.25	18.35	18.00	18.10	18.14	18.10	1,944,100
7/29/2024	-0.05 / -0.27%	18.30	18.45	18.15	18.25	18.28	18.25	1,477,800
7/26/2024	+0.20 / +1.10%	18.25	18.30	18.15	18.30	18.24	18.30	1,057,300
7/25/2024	0.00 / 0.00%	18.10	18.45	18.10	18.10	18.23	18.10	1,903,200
7/24/2024	+0.10 / +0.56%	18.00	18.35	17.75	18.10	17.97	18.10	3,101,800
7/23/2024	-0.40 / -2.17%	18.55	18.55	18.00	18.00	18.21	18.00	2,348,300
7/22/2024	-0.20 / -1.08%	18.65	18.65	18.20	18.40	18.39	18.40	1,813,000
7/19/2024	0.00 / 0.00%	18.50	18.70	18.35	18.60	18.52	18.60	2,687,800
7/18/2024	+0.20 / +1.09%	18.60	18.60	18.25	18.60	18.40	18.60	2,213,000
7/17/2024	-0.50 / -2.65%	19.10	19.10	17.90	18.40	18.69	18.40	3,392,600
7/16/2024	0.00 / 0.00%	18.90	19.15	18.90	18.90	19.02	18.90	2,336,300
7/15/2024	-0.15 / -0.79%	19.20	19.20	18.85	18.90	18.98	18.90	2,003,700
7/12/2024	-0.20 / -1.04%	19.25	19.40	19.00	19.05	19.17	19.05	1,885,900
7/11/2024	0.00 / 0.00%	19.45	19.50	19.20	19.25	19.32	19.25	2,630,500

<<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