Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2025	+0.10 / +0.31%	33.05	33.05	32.75	32.85	32.89	32.85	870,900
1/21/2025	+0.50 / +1.55%	32.25	33.15	32.25	32.75	32.78	32.75	5,749,396
1/20/2025	-0.20 / -0.62%	32.50	32.80	32.20	32.25	32.39	32.25	2,216,400
1/17/2025	+0.05 / +0.15%	32.30	32.70	32.30	32.45	32.46	32.45	2,520,830
1/16/2025	+0.35 / +1.09%	32.20	33.25	32.20	32.40	32.77	32.40	5,197,700
1/15/2025	+0.20 / +0.63%	31.90	32.35	31.90	32.05	32.08	32.05	3,139,400
1/14/2025	-0.30 / -0.93%	32.00	32.20	31.85	31.85	32.03	31.85	2,195,100
1/13/2025	+0.65 / +2.06%	31.20	32.15	30.95	32.15	31.56	32.15	4,425,100
1/10/2025	-0.30 / -0.94%	31.90	32.25	31.50	31.50	31.83	31.50	4,485,300
1/9/2025	-0.35 / -1.09%	32.15	32.40	31.80	31.80	32.07	31.80	1,956,600
1/8/2025	+0.35 / +1.10%	31.55	32.60	31.55	32.15	32.09	32.15	3,417,200
1/7/2025	-0.50 / -1.55%	32.50	32.55	31.75	31.80	32.15	31.80	6,863,920
1/6/2025	-0.50 / -1.52%	32.85	33.05	32.10	32.30	32.52	32.30	4,542,400
1/3/2025	-0.80 / -2.38%	33.55	33.60	32.80	32.80	33.09	32.80	6,615,800
1/2/2025	+0.40 / +1.20%	33.25	33.70	33.20	33.60	33.40	33.60	3,356,500
12/31/2024	-0.40 / -1.19%	33.65	33.75	33.20	33.20	33.43	33.20	2,867,800
12/30/2024	-0.15 / -0.44%	33.90	34.20	33.60	33.60	33.83	33.60	2,518,300
12/27/2024	-0.05 / -0.15%	33.90	34.00	33.70	33.75	33.82	33.75	4,346,500
12/26/2024	-0.30 / -0.88%	34.10	34.20	33.80	33.80	33.99	33.80	4,509,000
12/25/2024	+0.40 / +1.19%	33.75	34.70	33.75	34.10	34.21	34.10	5,100,700
12/24/2024	-0.60 / -1.75%	34.30	34.30	33.55	33.70	33.81	33.70	3,829,700
12/23/2024	+0.15 / +0.44%	34.35	34.35	34.10	34.30	34.23	34.30	1,793,500
12/20/2024	-0.25 / -0.73%	34.10	34.20	33.90	34.15	34.08	34.15	3,726,800
12/19/2024	-0.05 / -0.15%	34.00	34.40	33.60	34.40	33.91	34.40	7,243,300
12/18/2024	+0.05 / +0.15%	34.40	34.50	34.15	34.45	34.29	34.45	2,201,500
12/17/2024	-0.20 / -0.58%	34.65	34.75	34.40	34.40	34.54	34.40	2,478,000
12/16/2024	+0.40 / +1.17%	34.20	34.60	34.00	34.60	34.30	34.60	2,595,500
12/13/2024	-0.25 / -0.73%	34.10	34.45	33.95	34.20	34.18	34.20	3,446,900
12/12/2024	-0.05 / -0.14%	34.55	34.90	34.40	34.45	34.63	34.45	4,056,200
12/11/2024	-0.10 / -0.29%	34.55	34.90	34.20	34.50	34.52	34.50	3,881,400

<<Previous 30 days

VCI News

21/01	VCI: Plan for the 2nd cash dividend payment in 2024
21/01	VCI: Report Insider Transaction - Doan Minh Thien
08/01	VCI: Announcement of the change of listing
02/01	VCI: Decision on the change of listing
27/12	VCI: Receiving the Certificate for covered warrant offering