Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2019	-0.60 / -0.70%	85.80	85.80	85.00	85.20	85.40	65.07	72,500
11/15/2019	+0.80 / +0.94%	85.00	86.30	84.60	85.80	85.29	65.53	197,400
11/14/2019	-2.00 / -2.30%	87.00	87.50	85.00	85.00	85.80	64.92	411,740
11/13/2019	-0.80 / -0.91%	87.80	88.30	87.00	87.00	87.24	66.44	165,622
11/12/2019	+0.60 / +0.69%	87.00	88.20	87.00	87.80	87.62	67.06	192,904
11/11/2019	-1.30 / -1.47%	88.50	88.50	87.00	87.20	87.45	66.60	227,668
11/8/2019	-0.60 / -0.67%	89.10	89.50	87.50	88.50	88.48	67.59	274,400
11/7/2019	-1.40 / -1.55%	90.40	90.70	89.00	89.10	89.57	68.05	243,000
11/6/2019	-0.40 / -0.44%	90.90	91.70	90.10	90.50	90.92	69.12	343,500
11/5/2019	+4.40 / +5.09%	86.90	90.90	86.90	90.90	89.29	69.42	712,600
11/4/2019	+0.30 / +0.35%	86.20	87.30	85.70	86.50	86.55	66.06	297,200
11/1/2019	+0.30 / +0.35%	85.90	86.40	84.10	86.20	85.46	65.83	292,800
10/31/2019	+0.50 / +0.59%	85.80	86.50	85.30	85.90	85.73	65.60	210,100
10/30/2019	+0.20 / +0.23%	85.20	86.50	85.20	85.40	85.66	65.22	188,400
10/29/2019	-1.90 / -2.18%	87.10	87.10	84.80	85.20	85.82	65.07	284,800
10/28/2019	-1.40 / -1.58%	88.00	88.60	87.10	87.10	87.80	66.52	151,900
10/25/2019	+0.60 / +0.68%	88.00	88.50	86.90	88.50	87.57	67.59	199,600
10/24/2019	+0.30 / +0.34%	87.00	88.80	87.00	87.90	87.73	67.13	121,200
10/23/2019	-0.90 / -1.02%	88.90	89.60	84.00	87.60	87.21	66.90	310,800
10/22/2019	+2.80 / +3.27%	85.90	88.80	85.90	88.50	87.80	67.59	408,000
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

<<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	289,300	14.05	3.31%
ACE	6,300	35.40	0.00%
ADP	13,300	28.65	-6.53%
BCC	4,000	7.90	0.00%
BDT	3,100	7.40	1.37%
BHC	0	2.20	0.00%
BIG	200	7.90	-1.25%
BT6	0	3.40	0.00%
BTD	0	19.90	0.00%