Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2025	-0.10 / -0.20%	49.10	49.40	48.90	48.90	48.98	48.90	39,300
9/9/2025	0.00 / 0.00%	49.00	49.20	48.80	49.00	49.00	49.00	115,300
9/8/2025	-0.40 / -0.81%	49.40	49.60	48.90	49.00	49.27	49.00	147,200
9/5/2025	-0.30 / -0.60%	50.00	50.20	49.40	49.40	49.89	49.40	94,300
9/4/2025	+0.70 / +1.43%	49.40	49.80	49.10	49.70	49.45	49.70	98,800
9/3/2025	+0.20 / +0.41%	48.90	49.30	48.70	49.00	49.00	49.00	116,900
8/29/2025	-0.10 / -0.20%	49.00	49.40	48.70	48.80	48.80	48.80	148,200
8/28/2025	-0.10 / -0.20%	49.00	49.30	48.90	48.90	49.00	48.90	77,300
8/27/2025	-0.10 / -0.20%	49.10	49.50	49.00	49.00	49.13	49.00	95,600
8/26/2025	+0.70 / +1.45%	48.40	49.10	48.40	49.10	48.76	49.10	77,500
8/25/2025	0.00 / 0.00%	48.50	49.40	48.40	48.40	48.60	48.40	105,000
8/22/2025	-1.10 / -2.22%	50.00	50.00	48.40	48.40	48.88	48.40	400,200
8/21/2025	-0.10 / -0.20%	49.80	50.00	49.50	49.50	49.68	49.50	331,600
8/20/2025	-1.20 / -2.36%	50.80	51.00	49.00	49.60	49.81	49.60	303,200
8/19/2025	-0.70 / -1.36%	51.50	51.50	50.80	50.80	51.09	50.80	213,600
8/18/2025	+1.20 / +2.39%	50.30	51.50	49.80	51.50	50.29	51.50	260,000
8/15/2025	-0.60 / -1.18%	51.00	51.10	50.00	50.30	50.38	50.30	358,600
8/14/2025	-0.10 / -0.20%	51.00	51.30	50.60	50.90	50.89	50.90	270,400
8/13/2025	-0.30 / -0.58%	50.50	51.80	50.40	51.00	50.92	51.00	351,200
8/12/2025	-0.40 / -0.77%	51.70	51.80	51.00	51.30	51.40	51.30	227,200
8/11/2025	-0.10 / -0.19%	51.80	52.10	51.10	51.70	51.62	51.70	288,400
8/8/2025	+1.50 / +2.98%	50.40	53.00	50.40	51.80	51.69	51.80	583,100
8/7/2025	+0.80 / +1.62%	49.80	50.40	49.80	50.30	50.07	50.30	331,457
8/6/2025	0.00 / 0.00%	49.80	49.80	49.40	49.50	49.50	49.50	121,000
8/5/2025	+0.30 / +0.61%	49.30	50.30	48.90	49.50	49.73	49.50	391,100
8/4/2025	0.00 / 0.00%	49.20	49.30	48.60	49.20	48.96	49.20	177,300
8/1/2025	+0.20 / +0.41%	49.10	49.70	48.90	49.20	49.26	49.20	159,900
7/31/2025	-0.10 / -0.20%	49.00	49.80	48.70	49.00	49.10	49.00	171,000
7/30/2025	0.00 / 0.00%	49.10	49.70	48.50	49.10	48.96	49.10	371,400
7/29/2025	-2.10 / -4.10%	51.20	51.20	49.10	49.10	50.09	49.10	468,400

<<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	1,900	13.50	-1.10%
ACE	400	40.80	2.26%
ADP	1,800	22.50	-0.88%
BCC	57,100	7.90	2.60%
BDT	22,300	9.00	0.00%
BHC	0	1.40	0.00%
BIG	203,200	5.60	-3.45%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%