Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2021	-0.50 / -1.15%	43.40	43.70	42.60	42.90	43.26	29.42	531,200
8/31/2021	+0.80 / +1.88%	42.60	43.50	42.10	43.40	43.17	29.76	847,100
8/30/2021	+0.20 / +0.47%	43.00	43.20	42.40	42.60	42.69	29.21	473,300
8/27/2021	-0.45 / -1.05%	41.70	42.85	41.70	42.40	42.30	29.07	921,600
8/26/2021	+1.35 / +3.25%	41.20	43.60	41.20	42.85	42.69	29.38	689,000
8/25/2021	0.00 / 0.00%	41.50	41.60	40.80	41.50	41.34	28.46	416,400
8/24/2021	+0.20 / +0.48%	41.30	41.60	40.70	41.50	41.35	28.46	1,367,400
8/23/2021	-0.60 / -1.43%	41.30	41.70	40.90	41.30	41.15	28.32	713,800
8/20/2021	-1.00 / -2.33%	42.90	43.50	41.50	41.90	42.69	28.73	721,700
8/19/2021	+0.40 / +0.94%	42.40	43.50	42.40	42.90	42.97	29.42	3,740,200
8/18/2021	-0.55 / -1.28%	42.80	43.50	42.50	42.50	43.06	29.14	557,300
8/17/2021	-0.50 / -1.15%	43.50	43.90	43.00	43.05	43.42	29.52	3,047,500
8/16/2021	-1.25 / -2.79%	44.80	44.80	43.55	43.55	43.98	29.86	2,015,800
8/13/2021	-0.30 / -0.67%	44.80	45.10	41.95	44.80	44.13	30.72	2,256,100
8/12/2021	+0.20 / +0.45%	44.60	45.25	44.60	45.10	45.08	30.93	3,628,900
8/11/2021	+0.10 / +0.22%	45.20	45.50	44.50	44.90	45.12	30.79	642,800
8/10/2021	+2.50 / +5.91%	42.40	45.25	42.30	44.80	44.43	30.72	1,840,400
8/9/2021	-0.30 / -0.70%	42.30	42.70	42.30	42.30	42.53	29.01	1,079,900
8/6/2021	+0.20 / +0.47%	42.50	42.70	42.40	42.60	42.52	29.21	803,600
8/5/2021	-0.20 / -0.47%	42.90	42.90	42.30	42.40	42.65	29.07	954,600
8/4/2021	0.00 / 0.00%	42.60	43.00	42.30	42.60	42.66	29.21	1,023,000
8/3/2021	-0.50 / -1.16%	43.70	43.70	42.50	42.60	43.04	29.21	511,600
8/2/2021	-1.00 / -2.27%	43.50	44.20	43.10	43.10	43.39	29.55	705,800
7/30/2021	+0.30 / +0.68%	44.20	44.20	43.80	44.10	44.03	30.24	546,600
7/29/2021	+0.30 / +0.69%	43.20	43.90	43.00	43.80	43.29	30.03	784,400
7/28/2021	-1.25 / -2.79%	44.70	44.70	43.50	43.50	44.42	29.83	1,099,600
7/27/2021	+0.05 / +0.11%	44.70	44.80	43.70	44.75	44.67	30.69	648,700
7/26/2021	-0.10 / -0.22%	44.80	44.80	44.50	44.70	44.63	30.65	2,556,300
7/23/2021	-0.20 / -0.44%	45.40	45.50	44.50	44.80	44.86	30.72	1,840,500
7/22/2021	+0.40 / +0.90%	44.70	45.00	44.00	45.00	44.53	30.86	2,504,200

<<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%