Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2024	+0.50 / +1.53%	32.70	33.20	32.65	33.20	32.99	33.20	2,790,100
11/20/2024	+0.45 / +1.40%	32.30	33.35	32.20	32.70	32.89	32.70	6,170,000
11/19/2024	-0.75 / -2.27%	33.10	33.15	32.20	32.25	32.60	32.25	3,871,900
11/18/2024	+0.70 / +2.17%	32.30	33.45	32.30	33.00	32.90	33.00	6,116,000
11/15/2024	-0.65 / -1.97%	32.80	33.40	32.05	32.30	32.58	32.30	10,873,800
11/14/2024	-1.65 / -4.77%	34.55	34.75	32.80	32.95	33.71	32.95	12,275,300
11/13/2024	-0.15 / -0.43%	34.65	35.05	34.15	34.60	34.57	34.60	6,300,500
11/12/2024	+0.10 / +0.29%	34.90	35.60	34.70	34.75	35.16	34.75	11,467,300
11/11/2024	+0.15 / +0.43%	34.45	34.70	34.10	34.65	34.39	34.65	6,998,700
11/8/2024	-0.15 / -0.43%	34.80	34.95	34.45	34.50	34.68	34.50	5,819,500
11/7/2024	-0.30 / -0.86%	35.15	35.15	34.65	34.65	34.83	34.65	5,607,300
11/6/2024	+0.85 / +2.49%	34.45	34.95	34.35	34.95	34.67	34.95	6,925,800
11/5/2024	-0.30 / -0.87%	34.60	34.65	34.10	34.10	34.42	34.10	3,677,800
11/4/2024	+0.50 / +1.47%	33.90	34.85	33.60	34.40	34.28	34.40	7,329,300
11/1/2024	-0.75 / -2.16%	34.55	34.70	33.80	33.90	34.17	33.90	8,176,800
10/31/2024	+0.30 / +0.87%	34.35	34.95	34.30	34.65	34.71	34.65	6,895,300
10/30/2024	-0.30 / -0.87%	34.65	34.80	34.25	34.35	34.41	34.35	4,463,200
10/29/2024	0.00 / 0.00%	34.90	34.95	34.55	34.65	34.73	34.65	8,704,466
10/28/2024	+0.15 / +0.43%	34.75	35.10	34.60	34.65	34.80	34.65	4,351,200
10/25/2024	0.00 / 0.00%	34.50	34.65	34.10	34.50	34.34	34.50	8,164,900
10/24/2024	-0.85 / -2.40%	35.55	35.75	34.50	34.50	35.02	34.50	9,932,200
10/23/2024	-0.10 / -0.28%	35.45	35.65	35.15	35.35	35.39	35.35	6,163,800
10/22/2024	-0.15 / -0.42%	35.60	35.95	35.00	35.45	35.63	35.45	15,702,300
10/21/2024	-0.50 / -1.39%	36.10	36.40	35.60	35.60	36.13	35.60	8,343,200
10/18/2024	-0.60 / -1.63%	36.60	36.80	36.10	36.10	36.50	36.10	9,692,500
10/17/2024	+0.95 / +2.66%	36.00	36.80	35.55	36.70	36.19	36.70	6,919,000
10/16/2024	-0.25 / -0.69%	35.80	36.10	35.65	35.75	35.86	35.75	4,729,300
10/15/2024	-0.70 / -1.91%	36.70	37.10	36.00	36.00	36.46	36.00	6,789,000
10/14/2024	-0.15 / -0.41%	37.00	37.35	36.70	36.70	36.97	36.70	4,218,100
10/11/2024	+0.45 / +1.24%	36.45	36.90	36.40	36.85	36.64	36.85	6,732,800

<<Previous 30 days Next 21 days>>

VCI News

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
18/11	VCI: Reporting materials on result of the private placement