Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2024	-0.90 / -1.28%	70.50	71.50	69.20	69.60	70.27	67.94	212,700
5/28/2024	+1.00 / +1.44%	69.50	71.40	69.50	70.50	70.35	68.82	215,000
5/27/2024	+0.20 / +0.29%	69.30	69.90	68.60	69.50	69.13	67.84	125,400
5/24/2024	-2.70 / -3.75%	72.00	72.00	68.10	69.30	69.78	67.65	436,400
5/23/2024	+1.00 / +1.41%	63.90	72.00	63.90	72.00	70.89	70.28	199,000
5/22/2024	-0.40 / -0.56%	71.40	72.30	70.60	71.00	71.36	69.31	212,200
5/21/2024	-1.30 / -1.79%	72.70	72.70	70.10	71.40	71.33	69.70	442,700
5/20/2024	-0.30 / -0.41%	73.00	74.00	72.50	72.70	72.99	70.97	332,100
5/17/2024	+3.00 / +4.29%	70.00	73.20	70.00	73.00	72.10	71.26	711,200
5/16/2024	-0.50 / -0.71%	70.60	71.90	69.50	70.00	70.34	68.33	349,600
5/15/2024	+4.00 / +6.02%	66.60	72.00	66.50	70.50	69.75	68.82	512,000
5/14/2024	-0.60 / -0.89%	67.10	67.50	66.10	66.50	66.79	64.91	178,300
5/13/2024	-2.30 / -3.31%	69.40	69.40	67.10	67.10	68.10	65.50	278,100
5/10/2024	+0.40 / +0.58%	69.60	69.90	69.00	69.40	69.32	67.75	268,500
5/9/2024	+2.00 / +2.99%	67.00	70.90	66.60	69.00	69.24	67.36	828,000
5/8/2024	+0.10 / +0.15%	66.90	67.00	66.10	67.00	66.69	65.40	93,200
5/7/2024	+0.90 / +1.36%	65.90	67.40	65.90	66.90	66.80	65.31	139,200
5/6/2024	+1.10 / +1.69%	64.90	66.00	64.90	66.00	65.50	64.43	102,400
5/3/2024	+2.30 / +3.67%	63.00	67.50	62.60	64.90	64.83	63.35	120,000
5/2/2024	-0.30 / -0.48%	63.30	63.30	62.00	62.60	62.37	61.11	38,600
4/26/2024	-0.60 / -0.94%	63.50	63.80	62.30	62.90	63.18	61.40	39,600
4/25/2024	-0.40 / -0.63%	64.50	64.50	62.80	63.50	63.19	61.99	32,200
4/24/2024	+2.00 / +3.23%	61.00	63.90	61.00	63.90	63.07	62.38	103,800
4/23/2024	-0.90 / -1.43%	63.00	63.10	61.50	61.90	62.31	60.42	45,800
4/22/2024	+0.90 / +1.45%	62.00	63.30	61.80	62.80	62.24	61.30	72,200
4/19/2024	0.00 / 0.00%	61.90	62.30	60.60	61.90	61.24	60.42	123,700
4/17/2024	+0.10 / +0.16%	61.90	62.90	61.90	61.90	62.34	60.42	69,100
4/16/2024	+0.60 / +0.98%	61.20	62.90	61.20	61.80	62.01	60.33	232,100
4/15/2024	-5.90 / -8.79%	67.10	67.10	61.20	61.20	64.22	59.74	399,600
4/12/2024	+0.10 / +0.15%	67.00	68.90	66.60	67.10	67.06	65.50	62,500

<<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	0	13.80	0.00%
ACE	0	36.30	0.00%
ADP	0	29.30	0.00%
BCC	0	7.60	0.00%
BDT	0	7.10	0.00%
BHC	0	1.90	0.00%
BIG	0	6.60	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%