Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2023	+1.70 / +5.28%	32.40	34.45	32.15	33.90	33.60	25.85	12,336,400
5/17/2023	-0.20 / -0.62%	32.50	32.85	32.20	32.20	32.55	24.55	5,916,500
5/16/2023	+0.05 / +0.15%	32.35	32.90	32.25	32.40	32.49	24.70	3,714,300
5/15/2023	-0.20 / -0.61%	33.10	33.15	32.30	32.35	32.70	24.66	3,484,500
5/12/2023	+0.65 / +2.01%	32.40	33.10	32.05	33.05	32.62	24.82	6,184,300
5/11/2023	-0.25 / -0.77%	32.80	33.00	32.30	32.40	32.65	24.33	5,041,500
5/10/2023	-0.05 / -0.15%	33.00	33.30	32.60	32.65	32.95	24.52	4,674,300
5/9/2023	-0.05 / -0.15%	32.95	32.95	32.50	32.70	32.66	24.55	3,155,300
5/8/2023	+0.85 / +2.66%	32.30	33.10	32.10	32.75	32.69	24.59	5,541,200
5/5/2023	-0.60 / -1.85%	32.50	32.65	31.80	31.90	32.10	23.95	4,056,700
5/4/2023	+0.70 / +2.20%	31.40	32.90	31.40	32.50	32.32	24.40	7,096,600
4/28/2023	+0.95 / +3.08%	31.20	31.95	31.00	31.80	31.50	23.88	5,278,800
4/27/2023	-0.25 / -0.80%	31.20	31.40	30.60	30.85	30.90	23.17	2,783,700
4/26/2023	+1.10 / +3.67%	30.40	31.15	30.00	31.10	30.60	23.35	4,607,370
4/25/2023	-1.15 / -3.69%	31.60	31.60	29.55	30.00	30.53	22.53	6,212,800
4/24/2023	-0.45 / -1.42%	31.55	31.90	30.80	31.15	31.40	23.39	1,774,300
4/21/2023	+0.30 / +0.96%	31.40	32.40	31.20	31.60	31.87	23.73	5,307,000
4/20/2023	-0.15 / -0.48%	31.45	31.75	30.85	31.30	31.24	23.50	2,704,500
4/19/2023	-0.75 / -2.33%	32.20	32.50	31.15	31.45	31.78	23.62	3,703,000
4/18/2023	+1.05 / +3.37%	31.20	32.20	30.85	32.20	31.50	24.18	5,422,300
4/17/2023	+0.35 / +1.14%	30.80	31.50	30.45	31.15	31.06	23.39	3,218,200
4/14/2023	-0.90 / -2.84%	31.95	32.25	30.80	30.80	31.51	23.13	5,917,100
4/13/2023	-0.85 / -2.61%	32.55	32.60	31.70	31.70	31.99	23.80	7,236,700
4/12/2023	-0.55 / -1.66%	33.20	33.20	32.45	32.55	32.71	24.44	3,788,800
4/11/2023	+1.05 / +3.28%	32.10	33.10	31.90	33.10	32.50	24.85	6,931,700
4/10/2023	-0.90 / -2.73%	33.40	33.45	32.00	32.05	32.73	24.07	6,184,000
4/7/2023	+0.95 / +2.97%	32.00	33.20	31.80	32.95	32.62	24.74	6,090,400
4/6/2023	-1.10 / -3.32%	33.10	33.50	32.00	32.00	32.62	24.03	8,039,400
4/5/2023	-0.20 / -0.60%	33.00	33.25	32.50	33.10	32.85	24.85	4,620,100
4/4/2023	+0.65 / +1.99%	32.65	33.60	32.30	33.30	33.16	25.01	8,363,400

<<Previous 30 days Next 30 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