Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2022	-2.40 / -3.39%	70.20	70.20	68.50	68.50	69.35	59.02	109,600
9/23/2022	-0.10 / -0.14%	71.00	71.20	70.10	70.90	70.59	61.08	86,900
9/22/2022	+0.50 / +0.71%	71.00	71.00	70.30	71.00	70.67	61.17	53,100
9/21/2022	+0.10 / +0.14%	71.90	72.00	70.40	70.50	70.78	60.74	36,000
9/20/2022	+0.40 / +0.57%	70.80	71.40	70.20	70.40	70.61	60.65	44,400
9/19/2022	-3.00 / -4.11%	73.00	73.00	70.00	70.00	71.06	60.31	212,400
9/16/2022	-1.00 / -1.35%	74.90	75.00	73.00	73.00	73.68	62.89	35,800
9/15/2022	+0.50 / +0.68%	73.90	74.50	73.90	74.00	74.04	63.75	39,800
9/14/2022	-0.40 / -0.54%	73.90	73.90	72.70	73.50	73.48	63.32	40,200
9/13/2022	+0.60 / +0.82%	73.60	74.60	73.60	73.90	74.01	63.67	45,300
9/12/2022	+0.30 / +0.41%	73.50	74.50	73.00	73.30	73.76	63.15	35,900
9/9/2022	0.00 / 0.00%	73.00	73.90	72.10	73.00	72.80	62.89	98,900
9/8/2022	-1.00 / -1.35%	74.20	74.20	72.70	73.00	73.26	62.89	110,200
9/7/2022	-0.80 / -1.07%	75.00	75.40	74.00	74.00	74.60	63.75	109,100
9/6/2022	-0.40 / -0.53%	75.30	76.20	74.60	74.80	75.19	64.44	190,300
9/5/2022	-1.00 / -1.31%	76.20	76.20	75.20	75.20	75.59	64.79	125,500
8/31/2022	-0.50 / -0.65%	76.60	76.60	75.70	76.20	75.96	65.65	53,400
8/30/2022	0.00 / 0.00%	77.00	77.40	75.60	76.70	76.42	66.08	219,700
8/29/2022	-2.40 / -3.03%	79.00	79.00	75.50	76.70	76.66	66.08	472,400
8/26/2022	-1.20 / -1.49%	80.30	80.40	79.10	79.10	79.48	68.15	67,300
8/25/2022	+1.30 / +1.65%	79.00	80.30	78.50	80.30	79.29	69.18	217,200
8/24/2022	-0.80 / -1.00%	79.80	79.80	78.00	79.00	78.86	68.06	309,504
8/23/2022	+0.80 / +1.01%	78.00	79.80	78.00	79.80	78.74	68.75	147,900
8/22/2022	-1.10 / -1.37%	80.00	80.10	78.00	79.00	78.50	68.06	114,000
8/19/2022	+0.80 / +1.01%	79.10	81.00	79.10	80.10	80.20	69.01	187,100
8/18/2022	-1.50 / -1.86%	80.30	80.30	78.80	79.30	79.48	68.32	217,700
8/17/2022	-1.00 / -1.22%	81.80	81.80	80.10	80.80	80.95	69.61	93,800
8/16/2022	+1.80 / +2.25%	80.00	81.90	79.50	81.80	80.41	70.47	166,600
8/15/2022	+2.80 / +3.63%	77.20	80.00	77.20	80.00	78.25	68.92	536,600
8/12/2022	-0.20 / -0.26%	77.40	77.40	76.40	77.20	76.65	66.51	138,700

<<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	5,800	13.40	-2.90%
ACE	0	36.30	0.00%
ADP	0	29.40	0.00%
BCC	2,700	7.50	-1.32%
BDT	2,600	7.10	0.00%
BHC	0	1.90	0.00%
BIG	24,100	6.60	3.13%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%