Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	288,400	14.05	3.31%
ACE	6,300	35.40	0.00%
ADP	13,300	28.65	-6.53%
BCC	3,400	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%