Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2024	0.00 / 0.00%	18.65	19.10	18.65	18.65	18.90	18.65	9,807,200
9/20/2024	+0.15 / +0.81%	18.65	18.70	18.45	18.65	18.59	18.65	5,446,612
9/19/2024	+0.15 / +0.82%	18.50	18.65	18.30	18.50	18.46	18.50	5,127,300
9/18/2024	-0.45 / -2.39%	18.70	18.85	18.30	18.35	18.54	18.35	5,152,512
9/17/2024	+0.60 / +3.30%	18.20	18.80	18.20	18.80	18.47	18.80	4,159,300
9/16/2024	+0.10 / +0.55%	18.30	18.50	18.00	18.20	18.19	18.20	2,453,000
9/13/2024	+0.10 / +0.56%	18.20	18.30	18.00	18.10	18.12	18.10	2,294,000
9/12/2024	-0.40 / -2.17%	18.60	18.60	18.00	18.00	18.28	18.00	2,742,700
9/11/2024	-0.25 / -1.34%	18.65	18.70	18.30	18.40	18.47	18.40	2,469,300
9/10/2024	-0.15 / -0.80%	19.00	19.05	18.60	18.65	18.76	18.65	2,317,200
9/9/2024	-0.20 / -1.05%	19.00	19.20	18.80	18.80	18.96	18.80	3,120,700
9/6/2024	+0.05 / +0.26%	18.95	19.25	18.95	19.00	19.06	19.00	2,375,200
9/5/2024	-0.35 / -1.81%	19.30	19.40	18.90	18.95	19.13	18.95	2,095,000
9/4/2024	+0.50 / +2.66%	18.55	19.50	18.55	19.30	19.15	19.30	5,822,800
8/30/2024	-0.10 / -0.53%	18.90	19.00	18.80	18.80	18.88	18.80	1,554,500
8/29/2024	-0.25 / -1.31%	19.15	19.15	18.90	18.90	18.98	18.90	1,633,200
8/28/2024	0.00 / 0.00%	19.20	19.35	18.90	19.15	19.12	19.15	3,136,000
8/27/2024	+0.30 / +1.59%	18.95	19.25	18.80	19.15	19.04	19.15	3,114,100
8/26/2024	-0.15 / -0.79%	19.40	19.40	18.85	18.85	19.03	18.85	3,056,200
8/23/2024	0.00 / 0.00%	19.05	19.15	18.85	19.00	19.00	19.00	2,922,100
8/22/2024	-0.35 / -1.81%	19.35	19.35	18.95	19.00	19.08	19.00	2,977,300
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

<<Previous 30 days Next 30 days>>

VCG News

05/03	VCG: Record date for AGM 2025
25/02	VCG: BOD resolution on holding AGM 2025
04/02	VCG: Explanation for Quarter 4.2024 consolidated & separate financial statements
04/02	VCG: Report on Corporate Governance 2024
21/10	VCG: Establishing Vinaconex Capital One