Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	-0.20 / -0.48%	41.80	41.80	40.95	41.40	41.27	29.22	6,054,400
9/23/2021	-0.10 / -0.24%	41.40	41.80	41.40	41.60	41.56	29.36	803,000
9/22/2021	+0.40 / +0.97%	41.60	41.90	41.30	41.70	41.60	29.43	3,258,200
9/21/2021	+0.10 / +0.24%	41.45	41.45	41.00	41.30	41.19	29.15	505,500
9/20/2021	+0.35 / +0.83%	42.05	43.00	41.80	42.40	42.17	29.07	4,216,900
9/17/2021	-0.05 / -0.12%	42.50	42.50	41.80	42.05	42.05	28.83	752,400
9/16/2021	+0.30 / +0.72%	42.20	42.30	41.65	42.10	41.91	28.87	4,020,700
9/15/2021	-0.60 / -1.42%	41.30	42.30	41.30	41.80	41.98	28.66	7,022,000
9/14/2021	-0.10 / -0.24%	42.95	42.95	41.20	42.40	41.86	29.07	755,300
9/13/2021	-0.30 / -0.70%	42.90	43.30	42.50	42.50	42.86	29.14	2,574,000
9/10/2021	0.00 / 0.00%	43.00	43.50	42.80	42.80	43.14	29.35	7,269,500
9/9/2021	-0.30 / -0.70%	43.00	43.10	42.60	42.80	42.89	29.35	11,894,200
9/8/2021	0.00 / 0.00%	43.10	43.50	42.85	43.10	43.06	29.55	445,900
9/7/2021	+0.10 / +0.23%	42.80	43.20	42.80	43.10	42.99	29.55	739,600
9/6/2021	+0.10 / +0.23%	42.70	43.30	42.50	43.00	42.95	29.49	6,798,400
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

<<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