Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2020	+2.90 / +4.38%	66.50	69.50	66.20	69.10	68.37	54.20	740,746
5/25/2020	+0.50 / +0.76%	65.70	66.50	65.50	66.20	65.88	51.92	304,200
5/22/2020	+0.10 / +0.15%	67.00	67.00	65.00	65.70	65.69	51.53	305,203
5/21/2020	+0.10 / +0.15%	65.00	67.50	65.00	65.60	66.45	51.45	369,200
5/20/2020	0.00 / 0.00%	65.80	65.80	65.20	65.50	65.38	51.37	160,881
5/19/2020	-0.10 / -0.15%	67.00	67.00	65.00	65.50	65.86	51.37	432,600
5/18/2020	+1.00 / +1.55%	64.00	65.60	63.80	65.60	64.76	51.45	251,200
5/15/2020	-1.50 / -2.27%	66.00	66.80	64.40	64.60	65.28	50.67	353,900
5/14/2020	-1.40 / -2.07%	67.50	67.50	66.10	66.10	66.71	51.84	348,800
5/13/2020	+1.00 / +1.50%	66.90	68.50	66.80	67.50	67.88	52.94	680,710
5/12/2020	+1.20 / +1.84%	65.00	66.80	64.10	66.50	65.37	52.16	460,570
5/11/2020	+1.50 / +2.35%	63.80	65.40	63.60	65.30	64.29	51.22	464,100
5/8/2020	-1.10 / -1.69%	64.80	67.00	63.80	63.80	65.54	50.04	718,481
5/7/2020	+3.30 / +5.36%	62.00	64.90	62.00	64.90	63.94	50.90	737,100
5/6/2020	+0.60 / +0.98%	60.00	62.30	60.00	61.60	61.39	48.32	316,722
5/5/2020	-0.20 / -0.33%	61.20	61.80	61.00	61.00	61.19	47.84	249,420
5/4/2020	-1.10 / -1.77%	62.30	62.40	61.00	61.20	61.56	48.00	212,200
4/29/2020	+2.30 / +3.83%	60.00	62.80	60.00	62.30	62.06	48.86	605,500
4/28/2020	-0.20 / -0.33%	60.40	60.90	59.60	60.00	60.08	47.06	231,700
4/27/2020	+0.40 / +0.67%	59.80	61.90	59.70	60.20	60.51	47.22	452,700
4/24/2020	-0.20 / -0.33%	60.00	60.30	59.10	59.80	59.81	46.90	188,900
4/23/2020	0.00 / 0.00%	60.90	62.10	58.80	60.00	60.16	47.06	266,900
4/22/2020	+1.40 / +2.39%	58.50	61.00	57.10	60.00	59.36	47.06	249,808
4/21/2020	-3.90 / -6.24%	62.50	62.50	58.00	58.60	60.11	45.96	772,620
4/20/2020	-2.00 / -3.10%	65.00	65.40	61.70	62.50	63.44	49.02	869,100
4/17/2020	-0.50 / -0.77%	65.00	66.10	64.30	64.50	65.66	50.59	788,300
4/16/2020	+1.10 / +1.72%	63.40	66.40	62.60	65.00	64.63	50.98	918,100
4/15/2020	+5.40 / +9.23%	58.90	64.00	58.90	63.90	61.74	50.12	1,297,300
4/14/2020	+1.40 / +2.45%	57.10	58.80	56.10	58.50	58.04	45.88	824,300
4/13/2020	-1.50 / -2.56%	58.50	59.40	57.00	57.10	58.75	44.79	638,300

<<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%