Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2018	+0.30 / +0.31%	96.70	97.00	94.90	96.00	95.76	63.77	286,100
9/27/2018	-1.60 / -1.64%	97.10	97.30	95.70	95.70	96.15	63.57	311,900
9/26/2018	+0.10 / +0.10%	97.00	98.80	97.00	97.30	97.98	64.63	137,200
9/25/2018	+0.90 / +0.93%	96.00	98.30	95.10	97.20	97.27	64.57	283,100
9/24/2018	-2.50 / -2.53%	98.80	99.00	95.70	96.30	96.95	63.97	534,300
9/21/2018	-0.50 / -0.50%	99.30	99.50	97.00	98.80	98.47	65.63	224,012
9/20/2018	+0.80 / +0.81%	98.20	99.50	98.00	99.30	98.72	65.96	178,800
9/19/2018	+0.50 / +0.51%	98.00	100.90	96.80	98.50	98.92	65.43	466,800
9/18/2018	+4.70 / +5.04%	94.10	98.00	92.60	98.00	94.98	65.10	326,800
9/17/2018	-0.40 / -0.43%	93.70	95.00	92.50	93.30	93.77	61.97	230,000
9/14/2018	+0.90 / +0.97%	92.80	95.20	92.80	93.70	94.43	62.24	267,300
9/13/2018	+2.50 / +2.77%	90.40	93.70	90.40	92.80	92.36	61.64	554,000
9/12/2018	+0.50 / +0.56%	90.00	91.50	89.50	90.30	90.49	59.98	220,600
9/11/2018	+1.40 / +1.58%	88.40	90.40	87.20	89.80	88.79	59.65	218,300
9/10/2018	-0.20 / -0.23%	88.60	89.30	88.00	88.40	88.45	58.72	85,300
9/7/2018	+0.30 / +0.34%	87.20	88.60	86.40	88.60	87.49	58.85	104,000
9/6/2018	-1.20 / -1.34%	89.50	89.50	88.00	88.30	88.53	58.65	137,400
9/5/2018	-1.60 / -1.76%	91.20	91.20	89.00	89.50	90.24	59.45	210,200
9/4/2018	+0.60 / +0.66%	90.50	93.20	90.50	91.10	92.02	60.51	319,700
8/31/2018	+2.80 / +3.19%	88.30	91.50	87.70	90.50	90.33	60.11	343,300
8/30/2018	-0.60 / -0.68%	88.50	89.00	87.60	87.70	87.90	58.26	83,200
8/29/2018	-0.80 / -0.90%	89.00	89.60	87.40	88.30	87.94	58.65	144,900
8/28/2018	+0.60 / +0.68%	88.50	90.00	88.20	89.10	89.09	59.19	122,300
8/27/2018	-1.50 / -1.67%	90.10	90.40	88.40	88.50	89.02	58.79	357,800
8/24/2018	+1.40 / +1.58%	88.70	90.00	87.50	90.00	88.56	59.78	177,300
8/23/2018	+1.60 / +1.84%	87.00	89.00	87.00	88.60	88.21	58.85	201,500
8/22/2018	+3.00 / +3.57%	84.00	87.60	83.80	87.00	86.22	57.79	321,003
8/21/2018	-0.50 / -0.59%	84.00	84.90	83.00	84.00	84.18	55.80	65,000
8/20/2018	0.00 / 0.00%	85.20	85.50	84.50	84.50	84.92	56.13	49,400
8/17/2018	+0.80 / +0.96%	84.00	86.60	83.00	84.50	84.66	56.13	175,100

<<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%