Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2020	+0.60 / +0.90%	66.80	67.80	66.40	67.40	67.23	51.48	236,922
1/15/2020	+3.20 / +5.03%	63.80	66.80	62.70	66.80	64.76	51.02	484,500
1/14/2020	-1.40 / -2.15%	65.60	65.70	63.50	63.60	64.40	48.57	204,110
1/13/2020	-1.00 / -1.52%	65.90	66.20	65.00	65.00	65.41	49.64	144,200
1/10/2020	-1.30 / -1.93%	67.50	67.60	65.90	66.00	66.42	50.41	197,200
1/9/2020	0.00 / 0.00%	67.40	68.70	67.30	67.30	67.84	51.40	176,000
1/8/2020	+0.50 / +0.75%	66.00	67.60	64.60	67.30	66.41	51.40	438,022
1/7/2020	+1.30 / +1.98%	66.00	66.90	65.10	66.80	66.27	51.02	221,900
1/6/2020	-2.50 / -3.68%	68.00	68.00	65.00	65.50	66.21	50.02	338,300
1/3/2020	-3.50 / -4.90%	71.60	71.60	67.00	68.00	69.56	51.93	268,136
1/2/2020	+1.40 / +2.00%	70.50	72.80	70.50	71.50	71.47	54.61	247,900
12/31/2019	-1.00 / -1.41%	69.00	71.00	64.00	70.10	66.40	53.54	1,257,212
12/30/2019	-7.90 / -10.00%	79.00	81.00	71.10	71.10	73.89	54.30	766,100
12/27/2019	-0.40 / -0.50%	79.40	79.40	78.50	79.00	78.90	60.33	246,100
12/26/2019	-0.10 / -0.13%	79.50	79.50	78.50	79.40	78.93	60.64	86,506
12/25/2019	0.00 / 0.00%	79.50	80.00	78.50	79.50	79.47	60.72	80,800
12/24/2019	+2.00 / +2.58%	77.00	80.00	76.50	79.50	78.51	60.72	139,710
12/23/2019	-2.40 / -3.00%	79.90	81.00	76.50	77.50	78.34	59.19	286,600
12/20/2019	-2.30 / -2.80%	81.50	82.90	79.90	79.90	81.09	61.02	178,420
12/19/2019	-0.80 / -0.96%	83.00	83.50	81.50	82.20	82.31	62.78	73,322
12/18/2019	-0.50 / -0.60%	83.50	84.00	82.50	83.00	83.08	63.39	75,300
12/17/2019	-0.30 / -0.36%	83.00	85.00	83.00	83.50	83.74	63.77	148,400
12/16/2019	+0.80 / +0.96%	83.20	85.00	82.10	83.80	83.91	64.00	160,500
12/13/2019	-0.80 / -0.95%	84.40	84.40	82.90	83.00	83.42	63.39	120,800
12/12/2019	+0.70 / +0.84%	83.10	84.20	82.50	83.80	83.45	64.00	142,912
12/11/2019	+4.10 / +5.19%	78.20	83.30	78.20	83.10	81.58	63.47	274,100
12/10/2019	-0.50 / -0.63%	79.10	79.10	78.30	79.00	78.74	60.33	66,000
12/9/2019	+1.60 / +2.05%	77.90	79.50	77.50	79.50	78.82	60.72	145,300
12/6/2019	-0.20 / -0.26%	78.00	78.10	77.00	77.90	77.56	59.49	115,256
12/5/2019	-0.60 / -0.76%	78.80	79.90	78.10	78.10	78.91	59.65	146,200

<<Previous 30 days Next 30 days>>

VCS News

16/04	VCS: Vicostone shareholders approve revenue plan for 2024
12/04	VCS: Vicostone hosts 2023 Annual General Meeting (AGM) of Shareholders
28/09	VCS: Vicostone's Q3 pre-tax profit estimated to reach 80% of yearly target
30/11	VCS: Notice of record date for Dividend payment in cash for year 2020 - 1st round
25/11	VCS: Notice of transactions of Directors, PDMR (Luu Cong An)

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%