Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2018	+0.80 / +1.06%	76.00	77.70	75.80	76.60	76.72	54.68	93,600
11/21/2018	+2.40 / +3.27%	73.00	77.10	72.50	75.80	75.29	54.11	344,700
11/20/2018	+0.30 / +0.41%	72.70	73.50	72.70	73.40	73.44	52.40	252,800
11/19/2018	-0.30 / -0.41%	73.40	74.00	73.00	73.10	73.46	52.18	512,200
11/16/2018	+0.60 / +0.82%	73.50	73.80	72.80	73.40	73.53	52.40	377,300
11/15/2018	-0.60 / -0.82%	73.50	74.00	72.60	72.80	73.56	51.97	354,400
11/14/2018	+0.50 / +0.69%	74.40	74.40	72.50	73.40	73.72	52.40	424,100
11/13/2018	-1.90 / -2.54%	73.20	74.90	72.30	72.90	74.43	52.04	366,600
11/12/2018	-0.20 / -0.27%	69.00	75.00	69.00	74.80	74.59	53.40	403,800
11/9/2018	-0.20 / -0.27%	75.50	75.50	73.50	75.00	75.08	53.54	361,000
11/8/2018	-0.50 / -0.66%	75.70	78.00	75.10	75.20	77.19	53.68	383,700
11/7/2018	-3.30 / -4.18%	78.60	79.50	75.30	75.70	78.37	54.04	465,200
11/6/2018	-0.90 / -1.13%	80.20	81.00	79.00	79.00	80.01	56.39	600,600
11/5/2018	+1.90 / +2.44%	78.00	84.00	76.00	79.90	78.98	57.04	738,000
11/2/2018	+6.00 / +8.33%	72.50	78.00	72.40	78.00	75.64	55.68	747,100
11/1/2018	-1.20 / -1.64%	73.50	73.50	72.00	72.00	72.79	51.40	71,320
10/31/2018	+2.20 / +3.10%	71.60	73.20	71.10	73.20	72.29	52.25	382,600
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

<<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%