Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2020	+1.80 / +2.69%	66.90	68.90	66.30	68.80	68.16	53.96	137,300
2/26/2020	-1.00 / -1.47%	66.00	68.00	65.50	67.00	66.90	52.55	207,900
2/25/2020	+2.00 / +3.03%	65.00	68.80	63.70	68.00	66.82	53.34	269,500
2/24/2020	-6.90 / -9.47%	72.00	72.00	66.00	66.00	68.03	51.77	554,600
2/21/2020	-3.20 / -4.20%	75.00	75.00	72.70	72.90	73.34	57.18	160,300
2/20/2020	+0.10 / +0.13%	76.70	77.20	75.80	76.10	76.53	58.12	178,600
2/19/2020	-1.00 / -1.30%	77.20	77.60	75.60	76.00	76.53	58.04	170,700
2/18/2020	+2.00 / +2.67%	74.80	78.20	74.30	77.00	76.87	58.81	305,300
2/17/2020	-1.10 / -1.45%	76.10	76.40	74.30	75.00	75.07	57.28	194,500
2/14/2020	+0.50 / +0.66%	75.60	77.00	75.20	76.10	76.17	58.12	308,631
2/13/2020	+2.50 / +3.42%	73.60	76.90	72.50	75.60	75.40	57.74	481,330
2/12/2020	+0.40 / +0.55%	72.80	75.20	72.50	73.10	73.88	55.83	244,806
2/11/2020	-0.90 / -1.22%	73.60	74.50	72.60	72.70	73.59	55.52	326,400
2/10/2020	+1.80 / +2.51%	71.70	73.80	69.60	73.60	72.72	56.21	361,219
2/7/2020	+4.30 / +6.37%	68.00	73.80	66.70	71.80	70.86	54.84	545,661
2/6/2020	+2.70 / +4.17%	64.80	67.50	64.80	67.50	66.56	51.55	265,506
2/5/2020	+1.60 / +2.53%	63.60	65.00	63.60	64.80	64.40	49.49	180,200
2/4/2020	-1.30 / -2.02%	64.00	65.10	62.60	63.20	63.61	48.27	159,000
2/3/2020	-1.00 / -1.53%	65.00	65.30	61.80	64.50	62.94	49.26	481,000
1/31/2020	-2.30 / -3.39%	66.60	67.80	65.50	65.50	66.42	50.02	227,400
1/30/2020	-1.20 / -1.74%	69.00	69.00	65.50	67.80	67.47	51.78	288,900
1/22/2020	+1.50 / +2.22%	67.60	69.00	66.80	69.00	67.94	52.70	176,100
1/21/2020	+1.60 / +2.43%	66.40	68.40	65.80	67.50	67.18	51.55	250,400
1/20/2020	-1.60 / -2.37%	67.40	67.50	65.90	65.90	66.44	50.33	158,275
1/17/2020	+0.10 / +0.15%	67.40	68.20	66.70	67.50	67.42	51.55	191,900
1/16/2020	+0.60 / +0.90%	66.80	67.80	66.40	67.40	67.23	51.48	236,922
1/15/2020	+3.20 / +5.03%	63.80	66.80	62.70	66.80	64.76	51.02	484,500
1/14/2020	-1.40 / -2.15%	65.60	65.70	63.50	63.60	64.40	48.57	204,110
1/13/2020	-1.00 / -1.52%	65.90	66.20	65.00	65.00	65.41	49.64	144,200
1/10/2020	-1.30 / -1.93%	67.50	67.60	65.90	66.00	66.42	50.41	197,200

<<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	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%