Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2018	-1.20 / -1.66%	71.90	72.20	68.30	71.00	70.86	50.68	214,500
10/29/2018	-1.70 / -2.30%	73.90	73.90	71.80	72.20	72.44	51.54	112,600
10/26/2018	+0.10 / +0.14%	73.80	74.40	72.00	73.90	73.41	52.75	209,900
10/25/2018	+1.80 / +2.50%	70.60	73.80	67.40	73.80	70.83	52.68	388,200
10/24/2018	-1.80 / -2.44%	72.50	72.90	71.00	72.00	71.81	51.40	293,600
10/23/2018	-2.70 / -3.53%	76.50	76.50	70.20	73.80	73.51	52.68	361,200
10/22/2018	+2.50 / +3.38%	74.90	77.80	74.50	76.50	76.49	54.61	279,100
10/19/2018	+2.50 / +3.50%	71.00	74.40	65.80	74.00	69.74	52.82	740,300
10/18/2018	-7.90 / -9.95%	79.70	80.00	71.50	71.50	73.83	51.04	919,400
10/17/2018	-0.10 / -0.13%	79.50	82.00	75.00	79.40	80.36	56.68	299,500
10/16/2018	-0.30 / -0.38%	79.90	81.00	79.00	79.50	79.88	56.75	138,500
10/15/2018	-3.00 / -3.62%	83.00	83.50	79.80	79.80	81.32	56.97	270,900
10/12/2018	+2.10 / +2.60%	80.00	83.50	79.00	82.80	81.62	59.11	342,000
10/11/2018	-4.80 / -5.61%	85.00	85.50	79.00	80.70	80.88	57.61	458,300
10/10/2018	+2.50 / +3.01%	84.00	86.80	84.00	85.50	85.53	61.03	298,400
10/9/2018	+1.50 / +1.84%	81.50	83.40	80.00	83.00	82.31	59.25	1,097,300
10/8/2018	-4.50 / -5.23%	86.00	86.00	80.60	81.50	82.79	58.18	945,400
10/5/2018	-7.00 / -7.53%	90.10	93.00	86.00	86.00	88.74	61.39	615,100
10/4/2018	-5.80 / -5.87%	99.00	101.90	90.00	93.00	97.13	66.39	1,172,300
10/3/2018	+2.30 / +2.38%	96.50	99.50	96.50	98.80	98.27	70.53	372,300
10/2/2018	-0.50 / -0.52%	97.00	97.80	95.00	96.50	96.75	68.89	91,900
10/1/2018	+1.00 / +1.04%	96.00	98.60	95.00	97.00	97.13	69.24	352,000
9/28/2018	+0.30 / +0.31%	96.70	97.00	94.90	96.00	95.76	68.53	286,100
9/27/2018	-1.60 / -1.64%	97.10	97.30	95.70	95.70	96.15	68.32	311,900
9/26/2018	+0.10 / +0.10%	97.00	98.80	97.00	97.30	97.98	69.46	137,200
9/25/2018	+0.90 / +0.93%	96.00	98.30	95.10	97.20	97.27	69.39	283,100
9/24/2018	-2.50 / -2.53%	98.80	99.00	95.70	96.30	96.95	68.74	534,300
9/21/2018	-0.50 / -0.50%	99.30	99.50	97.00	98.80	98.47	70.53	224,012
9/20/2018	+0.80 / +0.81%	98.20	99.50	98.00	99.30	98.72	70.89	178,800
9/19/2018	+0.50 / +0.51%	98.00	100.90	96.80	98.50	98.92	70.31	466,800

<<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	153,700	13.75	2.61%
ACE	14,000	36.20	1.40%
ADP	1,700	29.00	0.00%
BCC	35,300	7.50	-1.32%
BDT	32,800	7.30	2.82%
BHC	0	1.90	0.00%
BIG	14,600	6.30	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%