Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+0.30 / +0.26%	117.00	117.00	114.50	115.60	115.80	94.75	279,721
7/21/2021	+1.90 / +1.68%	113.30	118.00	111.50	115.30	115.12	94.50	333,900
7/20/2021	-0.30 / -0.26%	113.90	114.50	111.50	113.40	112.83	92.94	148,703
7/19/2021	+2.80 / +2.52%	111.00	116.30	107.90	113.70	112.28	93.19	585,300
7/16/2021	+4.00 / +3.74%	106.90	112.00	105.20	110.90	109.20	90.89	543,500
7/15/2021	+2.90 / +2.79%	103.00	106.90	103.00	106.90	104.66	87.62	224,200
7/14/2021	-0.50 / -0.48%	104.00	104.50	102.00	104.00	103.17	85.24	257,800
7/13/2021	0.00 / 0.00%	105.00	105.00	103.00	104.50	103.99	85.65	165,800
7/12/2021	-3.90 / -3.60%	107.00	107.90	100.20	104.50	103.89	85.65	397,000
7/9/2021	0.00 / 0.00%	107.00	109.00	106.50	108.40	107.96	88.84	190,700
7/8/2021	+0.40 / +0.37%	108.00	109.70	106.30	108.40	108.13	88.84	164,500
7/7/2021	0.00 / 0.00%	108.00	108.00	102.00	108.00	106.82	88.52	379,800
7/6/2021	-4.00 / -3.57%	110.30	111.00	108.00	108.00	109.67	88.52	546,303
7/5/2021	+0.20 / +0.18%	110.00	113.00	107.00	112.00	111.07	91.80	294,400
7/2/2021	-0.10 / -0.09%	112.00	112.50	111.10	111.80	111.62	91.63	190,500
7/1/2021	+3.10 / +2.85%	108.70	112.50	108.20	111.90	110.96	91.71	357,600
6/30/2021	-0.50 / -0.46%	109.30	109.40	107.20	108.80	108.42	89.17	301,957
6/29/2021	-0.40 / -0.36%	109.80	109.90	108.50	109.30	109.51	89.58	179,000
6/28/2021	-0.30 / -0.27%	110.00	112.00	108.00	109.70	110.00	89.91	417,625
6/25/2021	+6.70 / +6.49%	103.30	111.00	100.50	110.00	106.39	90.16	987,902
6/24/2021	-0.70 / -0.67%	103.90	104.00	100.00	103.30	102.00	84.66	781,330
6/23/2021	-2.30 / -2.16%	106.00	106.00	102.50	104.00	104.02	85.24	358,310
6/22/2021	-0.60 / -0.56%	106.90	107.00	104.50	106.30	105.94	87.12	304,041
6/21/2021	-0.60 / -0.56%	107.00	107.80	105.90	106.90	106.50	87.62	277,500
6/18/2021	-0.10 / -0.09%	107.50	108.00	106.10	107.50	107.01	88.11	166,518
6/17/2021	+2.80 / +2.67%	104.00	107.90	103.00	107.60	106.06	88.19	535,500
6/16/2021	+1.10 / +1.06%	103.70	105.50	103.60	104.80	104.36	85.89	425,300
6/15/2021	-1.70 / -1.61%	104.00	105.50	102.60	103.70	103.95	84.99	201,500
6/14/2021	+0.10 / +0.09%	106.20	107.00	103.60	105.40	105.09	86.39	435,400
6/11/2021	+6.50 / +6.45%	100.80	108.50	100.00	107.30	105.40	86.30	1,010,300

<<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	200	13.55	-1.45%
ACE	0	36.30	0.00%
ADP	0	29.35	0.00%
BCC	1,700	7.40	0.00%
BDT	0	7.10	0.00%
BHC	0	1.90	0.00%
BIG	5,200	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%