Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2018	-2.60 / -1.85%	140.80	140.80	137.50	138.00	138.35	90.58	102,784
4/5/2018	+0.70 / +0.50%	140.00	142.00	138.00	140.60	140.12	92.29	152,500
4/4/2018	-121.10 / -46.40%	136.00	143.30	136.00	139.90	139.16	91.83	564,900
4/3/2018	-2.30 / -0.87%	263.30	265.00	256.00	261.00	260.22	85.66	236,100
4/2/2018	+1.80 / +0.69%	262.00	266.00	261.30	263.30	263.42	86.41	193,500
3/30/2018	-1.00 / -0.38%	263.00	264.00	260.00	261.50	262.00	85.82	114,800
3/29/2018	+4.90 / +1.90%	258.30	266.00	258.30	262.50	263.44	86.15	210,161
3/28/2018	+9.80 / +3.95%	247.80	258.00	246.20	257.60	255.30	84.54	515,476
3/27/2018	+1.80 / +0.73%	246.00	250.00	232.10	247.80	248.39	81.32	96,114
3/26/2018	+14.00 / +6.03%	232.10	249.90	232.10	246.00	246.64	80.73	139,298
3/23/2018	-4.30 / -1.82%	212.70	236.50	212.70	232.00	230.80	76.14	57,910
3/22/2018	-2.20 / -0.92%	239.00	240.00	234.50	236.30	236.58	77.55	39,216
3/21/2018	+1.00 / +0.42%	237.20	242.00	237.10	238.50	238.81	78.27	46,618
3/20/2018	-1.40 / -0.59%	238.50	242.00	237.50	237.50	239.26	77.94	28,677
3/19/2018	+2.40 / +1.01%	230.00	244.00	230.00	238.90	237.86	78.40	54,590
3/16/2018	-4.50 / -1.87%	241.00	241.00	230.00	236.50	235.14	77.62	80,334
3/15/2018	-8.40 / -3.37%	250.00	250.00	240.10	241.00	244.29	79.09	55,780
3/14/2018	+1.00 / +0.40%	248.50	253.00	247.50	249.40	249.33	81.85	37,740
3/13/2018	+2.90 / +1.18%	246.00	249.70	245.50	248.40	247.12	81.52	44,852
3/12/2018	-2.50 / -1.01%	249.00	250.10	244.00	245.50	247.76	80.57	62,080
3/9/2018	+8.00 / +3.33%	240.00	251.30	240.00	248.00	247.48	81.39	122,257
3/8/2018	+12.00 / +5.26%	228.00	242.00	228.00	240.00	235.92	78.76	69,575
3/7/2018	+2.50 / +1.11%	225.50	233.00	223.90	228.00	227.97	74.83	44,580
3/6/2018	-0.50 / -0.22%	226.00	228.50	222.00	225.50	224.78	74.01	46,045
3/5/2018	-7.00 / -3.00%	233.00	233.00	226.00	226.00	229.33	74.17	46,197
3/2/2018	-2.20 / -0.94%	230.80	234.80	224.50	233.00	231.20	76.47	55,286
3/1/2018	+21.30 / +9.96%	216.00	235.20	216.00	235.20	229.88	77.19	176,125
2/28/2018	+0.10 / +0.05%	212.00	214.40	210.00	213.90	212.36	70.20	39,367
2/27/2018	+3.30 / +1.57%	208.50	213.90	206.50	213.80	209.36	70.17	80,101
2/26/2018	-4.10 / -1.91%	215.00	215.50	210.50	210.50	213.31	69.08	37,549

<<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	5,000	14.10	1.08%
ACE	6,600	38.10	-5.22%
ADP	6,600	29.60	2.07%
BCC	137,700	7.70	-1.28%
BDT	17,200	7.00	1.45%
BHC	0	1.80	0.00%
BIG	123,600	6.00	1.69%
BT6	0	3.40	0.00%
BTD	0	16.10	0.00%