Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2018	+0.40 / +1.14%	35.10	35.80	34.90	35.50	35.15	7.52	404,430
2/9/2018	-2.10 / -5.65%	36.50	37.00	35.00	35.10	35.41	7.44	396,080
2/8/2018	+2.40 / +6.90%	34.80	37.20	34.80	37.20	36.75	7.88	173,610
2/7/2018	+0.10 / +0.29%	36.60	36.60	34.50	34.80	35.32	7.37	252,090
2/6/2018	-2.30 / -6.22%	34.60	36.00	34.45	34.70	34.60	7.35	525,750
2/5/2018	-2.00 / -5.13%	38.00	38.20	37.00	37.00	37.68	7.84	339,840
2/2/2018	-1.00 / -2.50%	40.00	40.00	39.00	39.00	39.26	8.26	220,270
2/1/2018	-0.40 / -0.99%	40.40	41.20	39.00	40.00	40.07	8.47	230,450
1/31/2018	-0.45 / -1.10%	40.85	41.45	40.30	40.40	40.59	8.56	151,750
1/30/2018	-0.65 / -1.57%	41.50	41.50	40.50	40.85	40.76	8.65	243,380
1/29/2018	-0.30 / -0.72%	41.80	42.90	41.50	41.50	41.95	8.79	165,200
1/26/2018	+1.15 / +2.83%	40.70	42.50	40.30	41.80	41.34	8.86	140,530
1/25/2018	-1.35 / -3.21%	41.60	41.70	40.50	40.65	40.93	8.61	393,120
1/22/2018	-0.10 / -0.24%	42.10	42.90	41.85	42.00	42.00	8.90	209,710
1/19/2018	-0.40 / -0.94%	42.00	43.00	42.00	42.10	42.30	8.92	180,760
1/18/2018	-0.50 / -1.16%	42.10	43.50	41.70	42.50	42.14	9.00	335,810
1/17/2018	-1.30 / -2.93%	44.20	44.40	43.00	43.00	43.46	9.11	199,890
1/16/2018	-0.70 / -1.56%	45.00	45.40	44.20	44.30	44.69	9.39	273,860
1/15/2018	+0.40 / +0.90%	44.60	45.30	44.40	45.00	44.92	9.53	86,110
1/12/2018	-1.05 / -2.30%	45.70	45.70	44.60	44.60	45.01	9.45	182,680
1/11/2018	+1.90 / +4.34%	43.55	46.00	43.55	45.65	44.59	9.67	470,580
1/10/2018	-0.55 / -1.24%	44.20	44.30	43.75	43.75	43.95	9.27	168,260
1/9/2018	+1.30 / +3.02%	43.10	44.90	43.10	44.30	43.94	9.39	341,820
1/8/2018	+0.65 / +1.53%	42.20	43.20	41.80	43.00	42.42	9.11	394,170
1/5/2018	-0.35 / -0.82%	42.70	42.85	42.00	42.35	42.44	8.97	211,690
1/4/2018	+0.75 / +1.79%	42.40	42.75	42.00	42.70	42.54	9.05	183,560
1/3/2018	+0.30 / +0.72%	41.90	42.60	41.70	41.95	42.00	8.89	149,980
1/2/2018	-1.35 / -3.14%	42.00	43.00	41.65	41.65	41.91	8.82	206,190
12/29/2017	+1.40 / +3.37%	41.70	44.00	41.50	43.00	42.01	9.11	215,710
12/28/2017	-0.40 / -0.95%	42.00	42.00	40.90	41.60	41.39	8.81	151,210

<<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