Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2018	+0.10 / +0.13%	74.40	74.50	73.40	74.40	74.15	53.84	125,800
12/11/2018	-0.60 / -0.80%	74.50	74.60	73.50	74.30	74.06	53.76	99,500
12/10/2018	-0.30 / -0.40%	75.20	75.20	74.00	74.90	74.72	54.20	189,600
12/7/2018	+2.00 / +2.73%	73.20	75.90	72.60	75.20	74.50	54.41	309,000
12/6/2018	-1.00 / -1.35%	74.00	74.00	72.60	73.20	73.01	52.97	57,700
12/5/2018	+0.70 / +0.95%	72.50	74.70	72.50	74.20	73.62	52.97	193,748
12/4/2018	-0.50 / -0.68%	74.50	74.50	73.10	73.50	73.72	52.47	74,000
12/3/2018	+1.20 / +1.65%	73.00	74.70	72.90	74.00	73.52	52.82	214,200
11/30/2018	0.00 / 0.00%	72.50	73.10	72.50	72.80	72.74	51.97	44,800
11/29/2018	+0.10 / +0.14%	73.00	73.70	72.50	72.80	72.84	51.97	78,100
11/28/2018	-0.30 / -0.41%	73.00	73.50	72.40	72.70	72.75	51.90	64,600
11/27/2018	0.00 / 0.00%	73.80	74.20	72.80	73.00	73.33	52.11	140,200
11/26/2018	-2.00 / -2.67%	74.50	74.50	73.00	73.00	73.51	52.11	123,500
11/23/2018	-1.60 / -2.09%	76.60	76.80	75.00	75.00	75.59	53.54	106,000
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

<<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%