Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+1.50 / +2.40%	63.50	64.50	63.40	64.00	63.78	60.31	37,800
9/28/2023	-0.50 / -0.79%	63.00	63.40	62.00	62.50	62.48	58.90	80,300
9/27/2023	+1.00 / +1.61%	61.80	63.00	61.20	63.00	61.80	59.37	174,500
9/26/2023	+0.40 / +0.65%	61.60	64.00	60.80	62.00	62.23	58.43	163,700
9/25/2023	-2.60 / -4.05%	66.00	66.00	61.60	61.60	62.86	58.05	271,500
9/22/2023	-1.80 / -2.73%	65.70	66.00	64.00	64.20	64.56	60.50	164,700
9/21/2023	-1.00 / -1.49%	67.10	67.50	66.00	66.00	66.65	62.20	77,500
9/20/2023	+1.10 / +1.67%	65.80	68.70	64.50	67.00	67.25	63.14	151,100
9/19/2023	-0.40 / -0.60%	66.90	66.90	64.70	65.90	65.27	62.10	170,500
9/18/2023	-1.00 / -1.49%	67.00	67.70	66.10	66.30	66.47	62.48	89,700
9/15/2023	-0.30 / -0.44%	67.60	68.10	66.60	67.30	67.28	63.42	124,100
9/14/2023	-1.40 / -2.03%	69.00	69.00	67.10	67.60	67.93	63.71	97,600
9/13/2023	+1.90 / +2.83%	67.20	69.70	67.20	69.00	68.48	65.02	304,200
9/12/2023	+0.40 / +0.60%	66.70	67.90	66.50	67.10	66.88	63.23	167,100
9/11/2023	-2.00 / -2.91%	68.70	70.00	66.50	66.70	67.81	62.86	205,500
9/8/2023	+0.90 / +1.33%	67.80	71.00	67.80	68.70	69.20	64.74	202,300
9/7/2023	-0.10 / -0.15%	68.00	68.10	66.80	67.80	67.48	63.89	239,500
9/6/2023	+0.70 / +1.04%	68.00	68.00	66.60	67.90	67.36	63.99	179,200
9/5/2023	-0.30 / -0.44%	67.50	68.80	66.10	67.20	67.71	63.33	257,600
8/31/2023	+2.40 / +3.69%	65.10	68.20	65.10	67.50	67.44	63.61	337,700
8/30/2023	+4.10 / +6.72%	61.50	65.90	61.50	65.10	64.77	61.35	538,700
8/29/2023	+0.50 / +0.83%	60.50	61.40	60.30	61.00	60.72	57.49	120,200
8/28/2023	+0.20 / +0.33%	60.30	60.70	60.30	60.50	60.46	57.01	164,300
8/25/2023	0.00 / 0.00%	60.20	60.50	59.30	60.30	60.06	56.83	63,500
8/24/2023	+1.50 / +2.55%	58.80	60.30	58.30	60.30	59.09	56.83	104,300
8/23/2023	-0.10 / -0.17%	59.80	59.80	58.70	58.80	59.02	55.41	86,300
8/22/2023	-0.20 / -0.34%	59.70	59.80	57.90	58.90	58.89	55.51	106,400
8/21/2023	+0.10 / +0.17%	59.00	59.60	57.80	59.10	58.78	55.69	154,400
8/18/2023	-3.70 / -5.90%	62.50	62.60	58.50	59.00	60.49	55.60	288,300
8/17/2023	-0.80 / -1.26%	63.70	63.70	62.70	62.70	63.07	59.09	72,300

<<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	4,700	13.80	0.00%
ACE	0	36.30	0.00%
ADP	1,700	29.40	0.34%
BCC	33,000	7.60	0.00%
BDT	1,200	7.10	0.00%
BHC	0	1.90	0.00%
BIG	48,600	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%