Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2019	+0.50 / +0.59%	84.10	85.80	84.10	85.70	85.20	65.45	164,400
10/18/2019	-1.30 / -1.50%	86.50	86.90	85.10	85.20	86.01	65.07	151,900
10/17/2019	+2.50 / +2.98%	84.00	86.50	82.00	86.50	83.61	66.06	414,600
10/16/2019	-2.00 / -2.33%	86.50	87.00	84.00	84.00	85.07	64.15	156,631
10/15/2019	+1.40 / +1.65%	84.60	87.80	81.50	86.00	84.79	65.68	558,100
10/14/2019	-9.40 / -10.00%	93.40	93.70	84.60	84.60	87.96	64.61	1,105,200
10/11/2019	-0.20 / -0.21%	94.00	94.50	92.30	94.00	93.11	71.79	327,700
10/10/2019	0.00 / 0.00%	92.30	95.80	91.50	94.20	94.65	71.94	129,900
10/9/2019	+0.40 / +0.43%	95.00	96.30	93.80	94.20	95.09	71.94	220,200
10/8/2019	-1.70 / -1.78%	91.00	93.90	89.90	93.80	91.74	71.64	642,100
10/7/2019	-10.60 / -9.99%	95.50	104.00	95.50	95.50	97.74	72.94	1,200,400
10/4/2019	-1.70 / -1.58%	108.30	108.30	105.30	106.10	106.45	81.03	244,500
10/3/2019	-0.70 / -0.65%	107.30	108.50	105.20	107.80	107.18	82.33	245,900
10/2/2019	+0.10 / +0.09%	109.00	111.20	108.00	108.50	109.35	82.86	248,200
10/1/2019	+5.70 / +5.55%	103.00	109.00	103.00	108.40	105.64	82.79	350,600
9/30/2019	-2.90 / -2.75%	105.60	106.40	102.00	102.70	104.21	78.43	470,200
9/27/2019	+1.60 / +1.54%	104.00	107.10	104.00	105.60	105.89	80.65	430,200
9/26/2019	0.00 / 0.00%	104.00	104.90	102.30	104.00	103.56	79.43	293,000
9/25/2019	+7.10 / +7.33%	96.30	104.00	96.30	104.00	99.86	79.43	580,800
9/24/2019	-0.60 / -0.62%	97.50	98.00	95.80	96.90	96.51	74.01	336,400
9/23/2019	+0.60 / +0.62%	96.10	99.50	96.10	97.50	98.24	74.46	279,200
9/20/2019	-0.10 / -0.10%	97.50	98.50	96.20	96.90	97.21	74.01	266,500
9/19/2019	+4.80 / +5.21%	92.80	97.00	92.70	97.00	95.07	74.08	632,102
9/18/2019	-1.60 / -1.71%	93.80	94.40	91.70	92.20	93.15	70.42	369,000
9/17/2019	+1.90 / +2.07%	92.00	94.50	92.00	93.80	93.67	71.64	485,800
9/16/2019	+4.10 / +4.67%	88.50	91.90	88.50	91.90	90.72	70.19	550,500
9/13/2019	+1.10 / +1.27%	86.70	88.30	86.70	87.80	87.72	67.06	192,900
9/12/2019	+2.00 / +2.36%	84.80	86.90	84.80	86.70	86.54	66.22	245,900
9/11/2019	+1.70 / +2.05%	82.20	84.80	80.00	84.70	83.96	64.69	258,900
9/10/2019	-1.80 / -2.12%	84.80	85.00	82.60	83.00	83.46	63.39	311,000

<<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%