Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2019	-0.85 / -1.99%	43.40	43.40	41.60	41.95	42.09	9.39	85,420
1/25/2019	-0.25 / -0.58%	43.05	43.30	42.80	42.80	43.04	9.58	53,810
1/24/2019	-0.35 / -0.81%	43.40	43.70	43.00	43.05	43.22	9.63	41,970
1/23/2019	-0.10 / -0.23%	43.50	43.50	43.10	43.40	43.28	9.71	56,440
1/22/2019	+1.45 / +3.45%	42.35	44.00	42.25	43.50	43.25	9.73	387,470
1/21/2019	-0.50 / -1.18%	42.10	42.60	42.05	42.05	42.22	9.41	43,130
1/18/2019	-0.05 / -0.12%	42.85	42.90	42.20	42.55	42.67	9.52	48,540
1/17/2019	-0.40 / -0.93%	43.00	43.00	42.50	42.60	42.81	9.53	162,240
1/16/2019	+0.30 / +0.70%	42.70	43.00	42.50	43.00	42.78	9.62	126,490
1/15/2019	+0.90 / +2.15%	41.80	42.70	41.80	42.70	42.46	9.56	100,500
1/14/2019	-0.10 / -0.24%	41.50	42.00	41.50	41.80	41.76	9.35	27,540
1/11/2019	+0.85 / +2.07%	41.70	42.00	41.10	41.90	41.84	9.38	87,760
1/10/2019	+0.25 / +0.61%	40.75	41.80	40.65	41.05	41.17	9.19	103,700
1/9/2019	+0.75 / +1.87%	40.05	40.85	40.00	40.80	40.48	9.13	50,870
1/8/2019	-0.10 / -0.25%	40.05	40.15	39.60	40.05	39.97	8.96	36,200
1/7/2019	+0.10 / +0.25%	40.85	40.85	40.10	40.15	40.23	8.99	38,850
1/4/2019	+0.45 / +1.14%	39.60	40.90	39.00	40.05	39.94	8.96	72,780
1/3/2019	-1.15 / -2.82%	40.50	41.00	39.50	39.60	40.12	8.86	126,980
1/2/2019	+0.20 / +0.49%	40.55	41.20	40.50	40.75	40.86	9.12	100,090
12/28/2018	-0.25 / -0.61%	40.85	41.00	40.55	40.55	40.71	9.07	79,510
12/27/2018	+0.80 / +2.00%	41.30	41.30	40.40	40.80	40.71	9.13	79,310
12/26/2018	-0.50 / -1.23%	40.50	41.25	40.00	40.00	40.37	8.95	180,030
12/25/2018	-2.00 / -4.71%	42.00	42.00	40.40	40.50	40.82	9.06	261,960
12/24/2018	-0.30 / -0.70%	42.80	42.80	42.10	42.50	42.53	9.51	112,390
12/21/2018	-0.30 / -0.70%	42.50	43.10	42.50	42.80	42.90	9.58	47,810
12/20/2018	-0.20 / -0.46%	43.30	43.30	43.00	43.10	43.12	9.65	43,650
12/19/2018	+0.10 / +0.23%	43.50	43.50	42.20	43.30	42.54	9.69	187,210
12/18/2018	+0.65 / +1.53%	42.00	43.20	41.90	43.20	42.28	9.67	86,040
12/17/2018	-0.95 / -2.18%	43.00	43.40	42.55	42.55	42.87	9.52	278,700
12/14/2018	-1.20 / -2.68%	44.10	44.70	43.50	43.50	43.96	9.73	232,330

<<Previous 30 days Next 30 days>>

VSC News

17/10	VSC: Announcement of the change of listing
16/10	VSC: Decision on the change of listing
14/10	VSC: Completing the purchase of shares of VNA
08/10	VSC: Receiving the transfer of shares in VNA
30/09	VSC: Change in the 28th Business Registration Certificate