Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2023	+0.50 / +1.98%	25.80	26.00	25.40	25.70	25.72	19.30	2,529,400
2/27/2023	-1.20 / -4.55%	25.80	26.10	25.20	25.20	25.57	18.92	3,597,800
2/24/2023	-1.40 / -5.04%	27.80	27.85	26.30	26.40	26.92	19.82	3,293,100
2/23/2023	+0.80 / +2.96%	27.00	27.80	26.15	27.80	26.83	20.88	5,032,800
2/22/2023	-1.40 / -4.93%	27.85	28.65	27.00	27.00	27.93	20.27	7,581,100
2/21/2023	-0.40 / -1.39%	29.00	29.10	28.40	28.40	28.72	21.33	5,389,400
2/20/2023	+1.85 / +6.86%	27.00	28.80	27.00	28.80	28.02	21.63	6,506,100
2/17/2023	-0.05 / -0.19%	27.00	27.10	26.50	26.95	26.86	20.24	3,789,200
2/16/2023	+0.90 / +3.45%	26.50	27.00	26.15	27.00	26.58	20.27	4,417,000
2/15/2023	+0.75 / +2.96%	25.45	26.30	25.30	26.10	26.02	19.60	3,665,000
2/14/2023	+0.35 / +1.40%	25.30	25.95	25.10	25.35	25.44	19.04	2,433,800
2/13/2023	-1.60 / -6.02%	26.10	26.50	24.75	25.00	25.33	18.77	7,917,700
2/10/2023	-0.60 / -2.21%	27.20	27.75	26.60	26.60	27.18	19.97	5,448,100
2/9/2023	-0.80 / -2.86%	28.00	28.30	27.20	27.20	27.68	20.42	3,611,200
2/8/2023	+0.80 / +2.94%	27.55	28.40	26.75	28.00	27.56	21.03	4,737,000
2/7/2023	-0.05 / -0.18%	27.55	28.45	27.00	27.20	27.78	20.42	5,871,300
2/6/2023	+0.05 / +0.18%	27.20	27.30	26.50	27.25	27.03	20.46	4,033,700
2/3/2023	-0.30 / -1.09%	27.70	28.15	26.95	27.20	27.53	20.42	3,437,300
2/2/2023	-0.35 / -1.26%	27.90	28.20	27.05	27.50	27.57	20.65	4,798,100
2/1/2023	-2.05 / -6.86%	30.05	30.45	27.85	27.85	29.12	20.91	9,829,700
1/31/2023	+0.60 / +2.05%	29.30	29.90	28.65	29.90	29.27	22.45	6,235,700
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

<<Previous 30 days Next 30 days>>

VCI News

08:47	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