Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2022	-1.50 / -3.33%	45.50	45.50	43.50	43.50	44.13	21.99	1,470,300
4/6/2022	-1.00 / -2.17%	45.70	46.50	45.00	45.00	45.73	22.75	1,084,500
4/5/2022	-0.25 / -0.54%	46.25	47.30	45.95	46.00	46.41	23.26	795,900
4/4/2022	0.00 / 0.00%	46.50	46.90	45.90	46.25	46.49	23.38	855,700
4/1/2022	+0.20 / +0.43%	45.75	46.45	45.10	46.25	45.75	23.38	1,117,800
3/31/2022	-0.30 / -0.65%	46.95	46.95	45.95	46.05	46.38	23.28	658,000
3/30/2022	-0.85 / -1.80%	46.95	48.50	45.60	46.35	47.30	23.43	2,394,000
3/29/2022	+1.60 / +3.51%	45.80	47.50	45.70	47.20	47.00	23.86	2,347,800
3/28/2022	+0.55 / +1.22%	45.05	46.40	44.95	45.60	45.30	23.05	835,200
3/25/2022	+0.10 / +0.22%	44.95	46.00	44.70	45.05	45.22	22.78	824,500
3/24/2022	+0.45 / +1.01%	44.50	45.50	44.20	44.95	44.96	22.73	1,759,900
3/23/2022	+0.20 / +0.45%	44.30	46.00	44.25	44.50	44.68	22.50	767,800
3/22/2022	-0.50 / -1.12%	44.50	45.00	44.25	44.30	44.46	22.40	955,700
3/21/2022	-0.20 / -0.44%	45.30	45.30	44.00	44.80	44.67	22.65	745,600
3/18/2022	+0.50 / +1.12%	44.80	45.65	44.60	45.00	45.19	22.75	1,460,700
3/17/2022	-0.20 / -0.45%	44.70	44.70	43.90	44.50	44.34	22.50	906,300
3/16/2022	+0.70 / +1.59%	44.20	45.50	44.00	44.70	44.86	22.60	875,500
3/15/2022	-0.50 / -1.12%	44.20	45.00	43.55	44.00	44.16	22.25	857,000
3/14/2022	-3.20 / -6.71%	47.05	47.70	44.50	44.50	45.77	22.50	1,911,500
3/11/2022	+0.40 / +0.85%	47.00	48.60	46.70	47.70	47.65	24.12	1,295,900
3/10/2022	-0.40 / -0.84%	48.00	48.80	46.95	47.30	47.84	23.91	1,361,500
3/9/2022	+3.10 / +6.95%	44.10	47.70	43.00	47.70	46.18	24.12	3,227,100
3/8/2022	-1.00 / -2.19%	45.45	45.45	44.60	44.60	44.98	22.55	2,840,800
3/7/2022	+1.10 / +2.47%	44.10	46.15	43.70	45.60	45.07	23.05	2,156,100
3/4/2022	+0.10 / +0.23%	45.00	46.00	44.20	44.50	45.09	22.50	3,214,200
3/3/2022	+2.90 / +6.99%	42.15	44.40	41.60	44.40	44.01	22.45	1,469,200
3/2/2022	-0.45 / -1.07%	41.85	41.85	41.00	41.50	41.33	20.98	258,900
3/1/2022	-0.35 / -0.83%	41.90	42.30	41.70	41.95	41.93	21.21	166,300
2/28/2022	-0.05 / -0.12%	42.10	42.35	42.00	42.30	42.23	21.39	147,200
2/25/2022	+1.05 / +2.54%	41.55	42.80	41.55	42.35	42.21	21.41	559,030

<<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