Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2018	-3.70 / -4.51%	82.40	83.00	78.30	78.30	79.78	51.39	226,732
6/28/2018	-3.00 / -3.53%	85.00	85.00	82.00	82.00	82.97	53.82	107,600
6/27/2018	0.00 / 0.00%	85.00	87.00	83.50	85.00	85.08	55.79	113,400
6/26/2018	-0.60 / -0.70%	87.40	87.40	82.50	85.00	83.60	55.79	222,900
6/25/2018	+0.60 / +0.71%	87.00	88.60	85.50	85.60	86.50	56.19	118,300
6/22/2018	-0.50 / -0.58%	85.00	86.00	83.00	85.00	84.66	55.79	184,440
6/21/2018	-2.50 / -2.84%	90.00	90.00	84.50	85.50	85.93	56.12	104,700
6/20/2018	+1.40 / +1.62%	86.60	89.80	86.60	88.00	87.93	57.76	88,200
6/19/2018	-7.00 / -7.48%	94.00	94.00	84.30	86.60	85.84	56.84	532,100
6/18/2018	-4.40 / -4.49%	98.00	98.00	93.60	93.60	96.10	61.44	155,900
6/15/2018	0.00 / 0.00%	96.00	98.20	95.90	98.00	97.06	64.32	174,500
6/14/2018	-0.30 / -0.31%	98.10	100.00	97.00	98.00	98.20	64.32	106,300
6/13/2018	+0.30 / +0.31%	98.00	99.40	97.10	98.30	98.27	64.52	111,300
6/12/2018	-4.20 / -4.11%	102.00	102.10	94.80	98.00	97.93	64.32	312,700
6/11/2018	-2.30 / -2.20%	103.10	104.90	101.00	102.20	103.03	67.08	108,000
6/8/2018	+2.00 / +1.95%	100.60	106.00	100.10	104.50	103.72	68.59	191,400
6/7/2018	-2.50 / -2.38%	105.00	108.00	102.00	102.50	103.97	67.28	189,500
6/6/2018	+8.00 / +8.25%	97.00	105.00	95.10	105.00	102.37	68.92	385,070
6/5/2018	0.00 / 0.00%	97.00	99.00	95.60	97.00	97.35	63.67	88,125
6/4/2018	+4.90 / +5.32%	92.20	97.00	92.10	97.00	94.30	63.67	203,000
6/1/2018	-2.30 / -2.44%	93.00	96.50	91.60	92.10	93.30	60.45	134,700
5/31/2018	+3.30 / +3.62%	90.10	94.40	90.00	94.40	91.78	61.96	131,000
5/30/2018	-2.40 / -2.57%	95.00	95.00	90.00	91.10	91.39	59.80	88,300
5/29/2018	+8.50 / +10.00%	85.00	93.50	78.00	93.50	87.83	61.37	339,400
5/28/2018	-9.40 / -9.96%	94.00	94.00	85.00	85.00	85.96	55.79	668,100
5/25/2018	-6.60 / -6.53%	99.20	101.40	94.40	94.40	97.36	61.96	131,800
5/24/2018	+1.10 / +1.10%	101.80	103.50	98.80	101.00	101.16	66.29	113,200
5/23/2018	+4.50 / +4.72%	100.00	100.00	95.00	99.90	97.20	65.57	188,000
5/22/2018	-10.60 / -10.00%	106.00	106.00	95.40	95.40	99.56	62.62	344,500
5/21/2018	-2.60 / -2.39%	108.50	110.00	105.00	106.00	108.09	69.58	63,100

<<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	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	400	22.70	0.00%
BCC	42,300	7.70	0.00%
BDT	21,100	9.00	0.00%
BHC	0	1.40	0.00%
BIG	179,800	5.60	-3.45%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%