Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2017	-2.00 / -0.85%	233.00	236.00	232.00	232.00	233.18	75.37	51,381
11/29/2017	-1.00 / -0.43%	236.00	236.00	232.60	234.00	233.95	76.02	36,202
11/28/2017	+3.20 / +1.38%	231.20	237.00	230.50	235.00	233.90	76.34	110,450
11/27/2017	+4.80 / +2.11%	227.00	232.30	226.50	231.80	229.95	75.31	66,304
11/24/2017	0.00 / 0.00%	227.00	229.00	226.00	227.00	227.34	73.75	27,925
11/23/2017	+2.20 / +0.98%	224.00	229.00	223.00	227.00	226.48	73.75	99,855
11/22/2017	-0.20 / -0.09%	225.00	225.50	223.00	224.80	224.23	73.03	60,791
11/21/2017	+1.80 / +0.81%	205.00	226.00	205.00	225.00	222.96	73.10	194,888
11/20/2017	-2.80 / -1.24%	226.00	227.00	223.00	223.20	224.38	72.51	97,871
11/17/2017	-6.60 / -2.84%	232.60	233.60	226.00	226.00	228.44	73.42	211,233
11/16/2017	+1.60 / +0.69%	231.00	235.00	231.00	232.60	232.70	75.57	63,098
11/15/2017	-0.20 / -0.09%	231.20	233.00	230.00	231.00	231.33	75.05	69,648
11/14/2017	-1.80 / -0.77%	233.00	235.50	231.00	231.20	233.40	75.11	66,939
11/13/2017	+7.90 / +3.51%	225.00	233.80	225.00	233.00	230.01	75.70	102,072
11/10/2017	-1.90 / -0.84%	226.00	227.50	223.00	225.10	225.46	73.13	61,175
11/9/2017	-0.90 / -0.39%	228.60	228.60	225.00	227.00	226.49	73.75	45,627
11/8/2017	+3.40 / +1.51%	224.00	228.50	222.50	227.90	226.13	74.04	88,935
11/7/2017	+0.50 / +0.22%	224.00	226.00	222.00	224.50	223.65	72.93	67,082
11/6/2017	+9.10 / +4.23%	213.30	224.00	213.30	224.00	220.66	72.77	241,359
11/3/2017	+2.90 / +1.37%	212.00	214.90	210.50	214.90	212.52	69.81	59,142
11/2/2017	-4.20 / -1.94%	216.00	218.50	212.00	212.00	215.26	68.87	135,535
11/1/2017	-0.70 / -0.32%	219.50	219.80	216.00	216.20	217.21	70.24	41,034
10/31/2017	+2.10 / +0.98%	215.00	219.50	212.20	216.90	216.57	70.46	103,953
10/30/2017	+10.40 / +5.09%	204.00	215.90	203.60	214.80	210.90	69.78	435,905
10/27/2017	+4.00 / +2.00%	202.00	204.40	200.60	204.40	202.25	66.40	67,984
10/26/2017	-2.60 / -1.28%	203.00	203.80	199.20	200.40	201.87	65.10	55,615
10/25/2017	+2.10 / +1.05%	201.50	203.30	200.00	203.00	201.83	65.95	53,586
10/24/2017	+1.40 / +0.70%	199.00	202.00	198.50	200.90	199.91	65.27	41,335
10/23/2017	-3.70 / -1.82%	203.20	203.50	198.90	199.50	200.42	64.81	154,948
10/20/2017	-2.80 / -1.36%	206.00	206.00	203.20	203.20	204.37	66.01	46,239

<<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	524,900	14.00	-0.71%
ACE	8,100	38.10	-4.27%
ADP	1,100	29.90	1.01%
BCC	40,600	7.70	0.00%
BDT	100	7.00	0.00%
BHC	0	1.80	0.00%
BIG	58,100	5.90	-3.28%
BT6	0	3.40	0.00%
BTD	0	16.10	0.00%