Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2018	+0.90 / +3.00%	29.50	30.90	29.20	30.90	29.59	6.74	163,680
5/22/2018	-2.00 / -6.25%	31.90	31.90	30.00	30.00	30.56	6.55	328,370
5/21/2018	-0.80 / -2.44%	33.00	33.00	32.00	32.00	32.26	6.98	189,650
5/18/2018	-0.90 / -2.67%	33.50	34.30	32.60	32.80	33.04	7.16	188,520
5/17/2018	-0.20 / -0.59%	33.85	34.60	33.70	33.70	33.87	7.36	21,640
5/16/2018	-0.10 / -0.29%	34.50	34.50	33.80	33.90	34.00	7.40	137,550
5/15/2018	+0.50 / +1.49%	33.80	34.80	33.80	34.00	34.26	7.42	137,140
5/14/2018	0.00 / 0.00%	33.50	33.50	33.00	33.50	33.30	7.31	34,020
5/11/2018	+0.30 / +0.90%	32.75	33.50	32.20	33.50	32.78	7.31	46,730
5/10/2018	-0.40 / -1.19%	33.60	33.60	32.50	33.20	33.05	7.25	88,370
5/9/2018	-0.20 / -0.59%	33.15	33.75	33.00	33.60	33.23	7.33	33,610
5/8/2018	-0.20 / -0.59%	33.90	33.90	33.30	33.80	33.53	7.38	62,390
5/7/2018	+0.10 / +0.29%	33.90	34.50	33.40	34.00	33.84	7.20	175,250
5/4/2018	+0.70 / +2.11%	34.10	34.10	33.20	33.90	33.44	7.18	273,710
5/3/2018	-0.70 / -2.06%	34.30	34.30	32.80	33.20	33.13	7.03	237,130
5/2/2018	-0.90 / -2.59%	34.80	35.50	33.50	33.90	34.58	7.18	117,800
4/27/2018	+2.00 / +6.10%	33.00	35.00	32.50	34.80	33.25	7.37	349,820
4/26/2018	-1.30 / -3.81%	34.85	34.85	32.60	32.80	33.45	6.95	190,670
4/24/2018	-0.40 / -1.16%	34.05	34.55	33.90	34.10	34.14	7.22	144,240
4/23/2018	-1.15 / -3.23%	35.65	36.20	34.50	34.50	34.99	7.31	192,650
4/20/2018	-0.35 / -0.97%	36.00	37.00	35.50	35.65	35.65	7.55	97,070
4/19/2018	-1.25 / -3.36%	37.10	37.10	36.00	36.00	36.45	7.63	83,830
4/18/2018	-0.15 / -0.40%	37.90	38.00	36.90	37.25	37.04	7.89	74,940
4/17/2018	+0.45 / +1.22%	37.00	37.50	36.90	37.40	37.32	7.92	60,640
4/16/2018	-0.70 / -1.86%	37.50	37.65	36.85	36.95	37.06	7.83	87,210
4/13/2018	-0.95 / -2.46%	38.60	38.60	37.50	37.65	37.86	7.98	75,560
4/12/2018	+0.60 / +1.58%	37.90	38.75	37.40	38.60	37.89	8.18	80,090
4/11/2018	-1.00 / -2.56%	39.70	39.70	38.00	38.00	38.19	8.05	61,870
4/10/2018	-0.30 / -0.76%	39.00	39.30	38.35	39.00	38.61	8.26	147,540
4/9/2018	-0.30 / -0.76%	39.80	39.80	39.00	39.30	39.24	8.33	105,610

<<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