Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2018	-0.50 / -1.24%	40.50	40.50	39.20	39.70	39.92	8.88	183,080
11/13/2018	0.00 / 0.00%	40.20	40.85	39.20	40.20	40.12	9.00	248,880
11/12/2018	+0.50 / +1.26%	39.20	40.25	39.00	40.20	39.86	9.00	173,670
11/9/2018	-0.45 / -1.12%	39.80	40.40	39.40	39.70	39.76	8.88	164,730
11/8/2018	+0.35 / +0.88%	39.80	40.75	39.80	40.15	40.35	8.99	371,170
11/7/2018	-0.20 / -0.50%	39.60	40.00	39.00	39.80	39.54	8.91	109,010
11/6/2018	-0.40 / -0.99%	40.75	40.90	39.75	40.00	40.24	8.95	107,240
11/5/2018	-0.10 / -0.25%	40.10	41.00	40.10	40.40	40.54	9.04	188,160
11/2/2018	+2.10 / +5.47%	39.00	40.50	38.50	40.50	39.49	9.06	461,530
11/1/2018	-0.20 / -0.52%	38.60	39.20	38.40	38.40	38.68	8.59	272,000
10/31/2018	+0.60 / +1.58%	39.15	39.15	38.50	38.60	38.78	8.64	191,520
10/30/2018	-0.20 / -0.52%	38.20	39.40	37.80	38.00	38.51	8.50	153,840
10/29/2018	-0.30 / -0.78%	39.00	39.00	38.20	38.20	38.54	8.55	61,980
10/26/2018	+1.10 / +2.94%	38.50	39.30	38.10	38.50	38.67	8.62	243,140
10/25/2018	-1.10 / -2.86%	37.50	38.35	37.30	37.40	37.63	8.37	208,380
10/24/2018	-1.50 / -3.75%	39.10	40.15	38.50	38.50	39.19	8.62	357,000
10/23/2018	-1.20 / -2.91%	41.00	42.00	39.00	40.00	40.02	8.95	452,810
10/22/2018	-1.80 / -4.19%	43.00	43.60	41.20	41.20	42.63	9.22	348,710
10/19/2018	-1.15 / -2.60%	43.80	43.80	42.50	43.00	43.04	9.62	273,840
10/18/2018	-0.60 / -1.34%	44.75	45.20	44.10	44.15	44.62	9.88	93,110
10/17/2018	0.00 / 0.00%	45.00	45.90	44.25	44.75	44.83	10.01	302,020
10/16/2018	+0.35 / +0.79%	44.20	45.00	44.20	44.75	44.52	10.01	126,860
10/15/2018	-0.90 / -1.99%	45.60	45.60	44.30	44.40	44.74	9.94	199,040
10/12/2018	+1.30 / +2.95%	43.50	45.30	43.50	45.30	44.64	10.14	321,090
10/11/2018	-2.00 / -4.35%	44.80	44.80	43.40	44.00	44.00	9.85	555,010
10/10/2018	+1.05 / +2.34%	45.10	46.50	44.90	46.00	45.56	10.29	398,660
10/9/2018	-0.45 / -0.99%	45.40	45.40	44.80	44.95	45.01	10.06	151,870
10/8/2018	+0.40 / +0.89%	45.00	46.00	44.70	45.40	45.38	10.16	250,150
10/5/2018	+0.55 / +1.24%	44.80	45.50	44.70	45.00	45.08	10.07	312,110
10/4/2018	+1.95 / +4.59%	42.95	44.50	42.95	44.45	43.80	9.95	339,070

<<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