Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2021	-0.20 / -0.32%	64.00	64.40	63.20	63.20	63.82	34.82	3,929,414
9/22/2021	-0.30 / -0.47%	63.30	63.60	62.60	63.40	62.96	34.93	4,352,200
9/21/2021	-0.40 / -0.62%	63.10	64.10	62.30	63.70	63.14	35.10	4,799,100
9/20/2021	+0.60 / +0.94%	65.30	65.30	63.70	64.10	64.48	35.32	5,330,600
9/17/2021	+0.70 / +1.11%	62.90	66.00	62.70	63.50	64.35	34.98	11,492,700
9/16/2021	+0.30 / +0.48%	62.50	63.40	62.40	62.80	62.90	34.60	2,269,600
9/15/2021	-0.10 / -0.16%	62.00	63.40	61.30	62.50	62.21	34.43	2,861,600
9/14/2021	-1.00 / -1.57%	63.50	63.50	62.50	62.60	62.88	34.49	2,986,700
9/13/2021	-0.40 / -0.63%	63.60	63.90	62.50	63.60	63.07	35.04	4,723,600
9/10/2021	+0.50 / +0.79%	63.50	65.30	63.40	64.00	64.63	35.26	5,353,500
9/9/2021	+0.30 / +0.47%	63.00	63.50	62.10	63.50	62.90	34.98	4,864,700
9/8/2021	-1.10 / -1.71%	65.00	65.00	62.30	63.20	63.91	34.82	5,975,100
9/7/2021	+3.00 / +4.89%	61.50	65.50	61.50	64.30	63.57	35.43	10,023,700
9/6/2021	+1.10 / +1.83%	61.00	61.40	59.80	61.30	60.67	33.77	6,138,100
9/1/2021	0.00 / 0.00%	60.00	60.80	59.20	60.20	59.63	33.17	5,253,700
8/31/2021	-0.70 / -1.15%	61.30	61.50	59.50	60.20	60.43	33.17	5,765,000
8/30/2021	+1.10 / +1.84%	61.00	61.00	59.50	60.90	60.23	33.55	5,059,600
8/27/2021	+1.20 / +2.05%	57.90	59.90	57.30	59.80	58.40	32.95	4,452,300
8/26/2021	-1.20 / -2.01%	59.80	60.40	58.00	58.60	59.41	32.29	3,982,000
8/25/2021	+1.70 / +2.93%	58.20	60.00	57.80	59.80	58.75	32.95	4,184,300
8/24/2021	-4.10 / -6.59%	62.20	62.50	58.00	58.10	59.77	32.01	8,699,480
8/23/2021	+0.10 / +0.16%	62.10	63.90	60.60	62.20	62.43	34.27	6,703,800
8/20/2021	-1.80 / -2.82%	63.30	64.30	60.10	62.10	62.56	34.21	11,686,500
8/19/2021	+0.80 / +1.27%	63.10	64.20	62.50	63.90	63.41	35.21	4,872,400
8/18/2021	+1.20 / +1.94%	61.80	64.40	61.20	63.10	63.30	34.76	6,286,000
8/17/2021	+1.00 / +1.64%	60.90	63.00	60.60	61.90	61.83	34.10	6,971,800
8/16/2021	+3.90 / +6.84%	58.60	60.90	58.20	60.90	59.85	33.55	7,731,500
8/13/2021	+1.80 / +3.26%	55.40	57.00	55.20	57.00	56.23	31.40	6,936,700
8/12/2021	+0.10 / +0.18%	55.20	56.40	54.90	55.20	55.49	30.41	5,002,400
8/11/2021	-1.90 / -3.33%	57.00	57.20	55.10	55.10	56.18	30.36	7,182,700

<<Previous 30 days Next 30 days>>

VCI News

08/01	VCI: Announcement of the change of listing
02/01	VCI: Decision on the change of listing
27/12	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