Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2024	+2.25 / +6.92%	32.50	34.75	32.10	34.75	34.08	34.75	15,133,000
12/4/2024	-0.50 / -1.52%	32.95	32.95	32.40	32.50	32.62	32.50	5,061,900
12/3/2024	-0.15 / -0.45%	33.05	33.25	32.95	33.00	33.07	33.00	3,287,000
12/2/2024	+0.05 / +0.15%	33.60	33.60	33.10	33.15	33.22	33.15	2,530,500
11/29/2024	+0.05 / +0.15%	33.05	33.35	32.85	33.10	33.13	33.10	3,543,200
11/28/2024	-0.30 / -0.90%	33.80	33.80	33.05	33.05	33.35	33.05	2,518,000
11/27/2024	-0.20 / -0.60%	33.50	33.65	33.20	33.35	33.42	33.35	2,455,300
11/26/2024	+0.05 / +0.15%	33.55	33.95	33.40	33.55	33.70	33.55	4,783,200
11/25/2024	+0.50 / +1.52%	33.00	33.50	32.75	33.50	33.17	33.50	4,903,000
11/22/2024	-0.20 / -0.60%	33.20	33.50	32.90	33.00	33.20	33.00	5,118,300
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

<<Previous 30 days Next 11 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