Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2023	0.00 / 0.00%	35.00	35.40	34.50	35.00	34.78	26.69	4,357,000
5/29/2023	+1.00 / +2.94%	34.40	35.40	34.00	35.00	34.67	26.69	4,156,600
5/26/2023	0.00 / 0.00%	34.10	34.40	33.90	34.00	34.11	25.92	2,610,200
5/25/2023	0.00 / 0.00%	33.80	34.20	33.50	34.00	33.87	25.92	3,608,600
5/24/2023	+0.15 / +0.44%	34.20	34.70	33.80	34.00	34.19	25.92	5,084,400
5/23/2023	-0.35 / -1.02%	34.35	34.75	33.80	33.85	34.14	25.81	5,623,200
5/22/2023	+0.25 / +0.74%	34.00	34.40	33.75	34.20	34.03	26.08	3,611,200
5/19/2023	+0.05 / +0.15%	33.90	34.40	33.25	33.95	33.79	25.88	4,569,900
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

<<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