Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2020	+2.30 / +3.83%	60.00	62.80	60.00	62.30	62.06	45.47	605,500
4/28/2020	-0.20 / -0.33%	60.40	60.90	59.60	60.00	60.08	43.79	231,700
4/27/2020	+0.40 / +0.67%	59.80	61.90	59.70	60.20	60.51	43.94	452,700
4/24/2020	-0.20 / -0.33%	60.00	60.30	59.10	59.80	59.81	43.64	188,900
4/23/2020	0.00 / 0.00%	60.90	62.10	58.80	60.00	60.16	43.79	266,900
4/22/2020	+1.40 / +2.39%	58.50	61.00	57.10	60.00	59.36	43.79	249,808
4/21/2020	-3.90 / -6.24%	62.50	62.50	58.00	58.60	60.11	42.77	772,620
4/20/2020	-2.00 / -3.10%	65.00	65.40	61.70	62.50	63.44	45.62	869,100
4/17/2020	-0.50 / -0.77%	65.00	66.10	64.30	64.50	65.66	47.08	788,300
4/16/2020	+1.10 / +1.72%	63.40	66.40	62.60	65.00	64.63	47.44	918,100
4/15/2020	+5.40 / +9.23%	58.90	64.00	58.90	63.90	61.74	46.64	1,297,300
4/14/2020	+1.40 / +2.45%	57.10	58.80	56.10	58.50	58.04	42.70	824,300
4/13/2020	-1.50 / -2.56%	58.50	59.40	57.00	57.10	58.75	41.67	638,300
4/10/2020	-0.90 / -1.51%	59.50	59.90	58.50	58.60	59.46	42.77	659,000
4/9/2020	+0.40 / +0.68%	58.90	61.20	58.90	59.50	59.65	43.43	662,700
4/8/2020	-0.90 / -1.50%	59.00	59.50	57.70	59.10	58.91	43.13	622,900
4/7/2020	+0.50 / +0.84%	59.70	60.90	58.40	60.00	59.34	43.79	840,600
4/6/2020	+2.20 / +3.84%	57.90	60.00	57.10	59.50	59.22	43.43	729,300
4/3/2020	+2.70 / +4.95%	54.60	57.40	54.60	57.30	56.97	41.82	479,200
4/1/2020	+1.60 / +3.02%	53.00	55.00	52.50	54.60	54.46	39.85	231,300
3/31/2020	+0.90 / +1.73%	53.00	53.90	51.00	53.00	52.79	38.68	316,867
3/30/2020	-0.40 / -0.76%	52.20	52.20	48.10	52.10	50.70	38.03	398,619
3/27/2020	0.00 / 0.00%	52.50	53.00	52.00	52.50	52.49	38.32	330,000
3/26/2020	-2.00 / -3.67%	54.80	54.80	52.50	52.50	53.66	38.32	237,900
3/25/2020	+2.10 / +4.01%	54.30	55.00	53.80	54.50	54.26	39.78	208,400
3/24/2020	+1.10 / +2.14%	50.00	52.90	50.00	52.40	52.12	38.24	372,904
3/23/2020	-5.70 / -10.00%	55.50	56.00	51.30	51.30	51.86	37.44	706,951
3/20/2020	0.00 / 0.00%	57.00	57.80	55.60	57.00	56.80	41.60	252,768
3/19/2020	-0.60 / -1.04%	57.00	57.60	55.50	57.00	56.50	41.60	310,366
3/18/2020	+3.70 / +6.86%	54.00	58.90	53.80	57.60	56.27	42.04	588,434

<<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	29,600	14.15	-0.70%
ACE	6,300	39.50	-2.23%
ADP	1,000	30.00	3.09%
BCC	72,900	7.80	1.30%
BDT	4,000	6.90	-1.43%
BHC	0	1.80	0.00%
BIG	88,300	5.40	0.00%
BT6	0	3.40	0.00%
BTD	0	16.10	0.00%