Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2022	+1.10 / +1.52%	73.50	74.00	72.40	73.50	73.06	63.32	147,800
7/27/2022	-0.40 / -0.55%	72.00	73.00	72.00	72.40	72.39	62.38	29,100
7/26/2022	-1.70 / -2.28%	74.20	74.90	72.80	72.80	73.74	62.72	34,800
7/25/2022	-1.00 / -1.32%	76.40	76.50	73.90	74.50	74.57	64.19	82,300
7/22/2022	+2.40 / +3.28%	73.10	76.00	72.90	75.50	74.60	65.05	189,000
7/21/2022	+0.20 / +0.27%	73.00	73.50	72.90	73.10	73.13	62.98	38,700
7/20/2022	+0.60 / +0.83%	72.30	73.50	72.30	72.90	73.03	62.81	57,800
7/19/2022	-0.30 / -0.41%	72.00	72.60	71.00	72.30	71.78	62.29	22,500
7/18/2022	-0.20 / -0.27%	72.90	73.50	70.70	72.60	72.30	62.55	52,500
7/15/2022	+0.30 / +0.41%	72.50	73.50	72.10	72.80	72.86	62.72	34,700
7/14/2022	-0.50 / -0.68%	73.00	73.00	72.10	72.50	72.48	62.46	35,700
7/13/2022	+2.90 / +4.14%	70.10	73.00	69.50	73.00	72.04	62.89	77,100
7/12/2022	+1.00 / +1.45%	69.10	70.20	69.00	70.10	69.77	60.39	50,700
7/11/2022	-2.60 / -3.63%	71.70	71.70	69.10	69.10	70.10	59.53	70,500
7/8/2022	+0.60 / +0.84%	71.10	72.00	70.60	71.70	71.47	61.77	30,200
7/7/2022	-1.10 / -1.52%	72.20	72.20	70.60	71.10	71.23	61.26	60,100
7/6/2022	0.00 / 0.00%	72.10	73.20	72.00	72.20	72.19	62.20	25,700
7/5/2022	-1.60 / -2.17%	73.00	73.50	72.20	72.20	72.92	62.20	71,300
7/4/2022	+0.30 / +0.41%	74.00	74.20	73.40	73.80	73.68	63.58	22,300
7/1/2022	-0.90 / -1.21%	74.30	74.30	72.50	73.50	73.21	63.32	30,900
6/30/2022	-0.20 / -0.27%	74.90	74.90	74.00	74.40	74.30	64.10	32,500
6/29/2022	-0.50 / -0.67%	75.20	75.40	74.30	74.60	74.62	64.27	26,700
6/28/2022	-0.80 / -1.05%	76.10	76.10	75.00	75.10	75.27	64.70	96,500
6/27/2022	+0.90 / +1.20%	76.00	76.00	74.00	75.90	74.97	65.39	31,700
6/24/2022	+0.20 / +0.27%	72.30	75.80	68.00	75.00	74.98	64.62	53,000
6/23/2022	+1.00 / +1.36%	73.80	75.10	73.80	74.80	74.34	64.44	44,800
6/22/2022	-0.10 / -0.14%	73.90	73.90	72.30	73.80	72.93	63.58	46,900
6/21/2022	+1.80 / +2.50%	72.10	75.00	72.00	73.90	73.40	63.67	150,900
6/20/2022	-1.90 / -2.57%	74.00	74.60	71.80	72.10	73.38	62.12	149,610
6/17/2022	-1.50 / -1.99%	75.50	75.50	71.20	74.00	72.79	63.75	201,500

<<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	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%