Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2023	-0.25 / -0.85%	29.30	30.20	29.00	29.30	29.45	22.00	8,904,600
1/27/2023	-0.45 / -1.50%	30.30	30.60	29.45	29.55	30.01	22.19	5,446,400
1/19/2023	+0.30 / +1.01%	29.30	30.80	29.30	30.00	30.02	22.53	3,833,100
1/18/2023	-0.20 / -0.67%	29.60	30.00	29.10	29.70	29.45	22.30	9,779,900
1/17/2023	+1.75 / +6.22%	28.50	29.90	28.35	29.90	29.26	22.45	5,096,100
1/16/2023	+0.40 / +1.44%	27.95	28.70	27.35	28.15	27.98	21.14	4,622,200
1/13/2023	+0.90 / +3.35%	27.30	28.25	27.30	27.75	27.81	20.84	7,797,200
1/12/2023	-0.50 / -1.83%	27.50	27.50	26.65	26.85	27.07	20.16	4,897,500
1/11/2023	+1.05 / +3.99%	26.80	27.70	26.35	27.35	27.26	20.54	8,070,600
1/10/2023	+0.45 / +1.74%	25.85	26.50	25.15	26.30	26.00	19.75	5,207,300
1/9/2023	+0.25 / +0.98%	25.95	26.25	25.60	25.85	25.98	19.41	5,044,400
1/6/2023	-0.50 / -1.92%	26.20	26.60	25.50	25.60	26.16	19.22	5,136,300
1/5/2023	+0.90 / +3.57%	25.25	26.20	25.05	26.10	25.57	19.60	6,055,400
1/4/2023	+0.35 / +1.41%	25.30	25.60	24.90	25.20	25.21	18.92	4,711,000
1/3/2023	+1.60 / +6.88%	23.25	24.85	23.25	24.85	24.46	18.66	4,584,500
12/30/2022	-0.10 / -0.43%	23.55	23.85	23.25	23.25	23.59	17.46	2,313,200
12/29/2022	-0.90 / -3.71%	23.90	24.20	23.35	23.35	23.76	17.53	2,566,600
12/28/2022	+0.40 / +1.68%	24.00	24.70	23.70	24.25	24.20	18.21	3,692,700
12/27/2022	+1.55 / +6.95%	22.50	23.85	22.10	23.85	23.03	17.91	6,771,900
12/26/2022	-1.70 / -6.88%	24.95	24.95	23.00	23.00	23.58	16.75	6,100,300
12/23/2022	-1.10 / -4.26%	25.80	25.80	24.70	24.70	25.08	17.98	3,513,200
12/22/2022	+0.30 / +1.18%	25.75	26.10	24.50	25.80	25.38	18.78	4,108,100
12/21/2022	-0.40 / -1.54%	26.80	26.80	24.10	25.50	24.92	18.57	10,296,000
12/20/2022	-1.10 / -4.07%	27.00	27.30	25.30	25.90	26.23	18.86	10,273,400
12/19/2022	-0.90 / -3.23%	28.00	29.30	27.00	27.00	28.23	19.66	9,638,900
12/16/2022	+0.80 / +2.95%	26.90	27.95	26.70	27.90	27.66	20.31	9,344,200
12/15/2022	+0.75 / +2.85%	26.35	27.30	26.15	27.10	26.74	19.73	6,996,900
12/14/2022	-0.10 / -0.38%	27.00	27.30	26.20	26.35	26.80	19.18	5,792,800
12/13/2022	+1.70 / +6.87%	25.00	26.45	24.25	26.45	25.30	19.26	7,925,400
12/12/2022	-1.85 / -6.95%	26.60	27.55	24.75	24.75	26.17	18.02	13,283,500

<<Previous 30 days Next 30 days>>

VCI News

27/12	VCI: Receiving the Certificate for covered warrant offering
18/12	VCI: Notification Insider Transaction - Doan Minh Thien
11/12	VCI: Change in the 26th Business Registration Certificate
04/12	VCI: Amendment of Establishment and Operation License
03/12	VCI: Tài liệu họp ĐHĐCĐ thường niên năm 2024