Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2019	-2.30 / -2.80%	81.50	82.90	79.90	79.90	81.09	61.02	178,420
12/19/2019	-0.80 / -0.96%	83.00	83.50	81.50	82.20	82.31	62.78	73,322
12/18/2019	-0.50 / -0.60%	83.50	84.00	82.50	83.00	83.08	63.39	75,300
12/17/2019	-0.30 / -0.36%	83.00	85.00	83.00	83.50	83.74	63.77	148,400
12/16/2019	+0.80 / +0.96%	83.20	85.00	82.10	83.80	83.91	64.00	160,500
12/13/2019	-0.80 / -0.95%	84.40	84.40	82.90	83.00	83.42	63.39	120,800
12/12/2019	+0.70 / +0.84%	83.10	84.20	82.50	83.80	83.45	64.00	142,912
12/11/2019	+4.10 / +5.19%	78.20	83.30	78.20	83.10	81.58	63.47	274,100
12/10/2019	-0.50 / -0.63%	79.10	79.10	78.30	79.00	78.74	60.33	66,000
12/9/2019	+1.60 / +2.05%	77.90	79.50	77.50	79.50	78.82	60.72	145,300
12/6/2019	-0.20 / -0.26%	78.00	78.10	77.00	77.90	77.56	59.49	115,256
12/5/2019	-0.60 / -0.76%	78.80	79.90	78.10	78.10	78.91	59.65	146,200
12/4/2019	+2.30 / +3.01%	76.40	79.00	76.00	78.70	77.62	60.11	141,430
12/3/2019	+0.60 / +0.79%	75.70	77.00	73.60	76.40	75.56	58.35	200,773
12/2/2019	-4.70 / -5.84%	81.00	81.40	75.60	75.80	77.58	57.89	281,526
11/29/2019	0.00 / 0.00%	81.00	81.60	78.30	80.50	80.09	61.48	240,000
11/28/2019	-3.00 / -3.59%	84.00	84.00	80.40	80.50	81.14	61.48	475,700
11/27/2019	-1.00 / -1.18%	84.50	84.70	83.50	83.50	83.90	63.77	184,400
11/26/2019	+1.20 / +1.44%	83.30	84.50	83.30	84.50	83.81	64.53	108,100
11/25/2019	-0.70 / -0.83%	84.20	84.90	83.10	83.30	83.80	63.62	142,180
11/22/2019	-2.90 / -3.34%	86.50	87.10	83.50	84.00	84.84	64.15	378,300
11/21/2019	-0.10 / -0.11%	87.00	87.00	85.60	86.90	86.32	66.37	192,700
11/20/2019	+0.10 / +0.12%	87.00	87.90	86.00	87.00	87.13	66.44	171,700
11/19/2019	+1.70 / +2.00%	85.20	87.80	85.00	86.90	86.40	66.37	403,008
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

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%