Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2018	-2.50 / -2.73%	91.50	92.30	89.00	89.00	90.51	59.12	96,800
7/30/2018	+0.60 / +0.66%	91.00	93.50	91.00	91.50	92.23	60.78	141,500
7/27/2018	+2.40 / +2.71%	89.00	92.00	88.00	90.90	90.61	60.38	210,200
7/26/2018	+1.30 / +1.49%	86.80	88.50	85.80	88.50	87.30	58.79	128,500
7/25/2018	-1.40 / -1.58%	88.60	88.80	87.10	87.20	87.78	57.92	43,600
7/24/2018	-0.20 / -0.23%	88.10	89.90	86.20	88.60	87.78	58.85	241,400
7/23/2018	+0.70 / +0.79%	89.00	90.00	87.00	88.80	88.81	58.99	252,600
7/20/2018	-2.90 / -3.19%	91.00	92.40	87.50	88.10	89.26	58.52	161,000
7/19/2018	-3.00 / -3.19%	94.30	94.30	91.00	91.00	92.74	60.45	192,000
7/18/2018	+1.30 / +1.40%	93.00	95.00	92.20	94.00	94.49	62.44	635,300
7/17/2018	-1.20 / -1.28%	94.00	95.00	92.00	92.70	93.91	61.58	182,400
7/16/2018	+1.40 / +1.51%	94.00	96.50	92.50	93.90	94.65	62.37	615,600
7/13/2018	+8.20 / +9.73%	85.70	92.50	84.70	92.50	90.38	61.44	569,100
7/12/2018	0.00 / 0.00%	83.40	86.00	83.30	84.30	84.38	56.00	142,906
7/11/2018	+0.30 / +0.36%	83.50	84.90	82.50	84.30	83.71	55.33	144,100
7/10/2018	+0.30 / +0.36%	85.00	86.00	83.70	84.00	84.44	55.14	75,600
7/9/2018	+0.60 / +0.72%	83.20	84.90	82.50	83.70	83.45	54.94	120,600
7/6/2018	-0.90 / -1.07%	83.90	85.00	81.00	83.10	83.25	54.54	145,500
7/5/2018	-1.00 / -1.18%	85.50	86.50	83.50	84.00	84.93	55.14	167,400
7/4/2018	-0.30 / -0.35%	86.00	86.00	83.10	85.00	84.96	55.79	79,900
7/3/2018	+0.80 / +0.95%	85.00	88.00	83.60	85.30	85.33	55.99	234,100
7/2/2018	+6.20 / +7.92%	86.10	86.10	81.00	84.50	84.32	55.46	358,100
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

<<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	209,700	13.95	-1.41%
ACE	300	40.20	1.52%
ADP	3,900	29.00	-3.33%
BCC	146,300	7.80	0.00%
BDT	17,400	6.90	0.00%
BHC	0	1.80	0.00%
BIG	412,500	6.20	14.81%
BT6	0	3.40	0.00%
BTD	0	16.10	0.00%