Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	-0.80 / -1.66%	48.10	49.00	47.40	47.50	48.33	24.01	1,308,900
5/30/2022	+0.35 / +0.73%	48.50	49.50	47.50	48.30	48.51	24.42	611,800
5/27/2022	+1.05 / +2.24%	47.00	49.45	46.15	47.95	48.00	24.24	893,300
5/26/2022	+0.65 / +1.41%	46.95	47.80	46.20	46.90	46.87	23.71	577,900
5/25/2022	+3.00 / +6.94%	43.65	46.25	43.55	46.25	45.62	23.38	757,200
5/24/2022	+0.20 / +0.46%	43.30	43.55	42.30	43.25	42.93	21.87	398,000
5/23/2022	-1.00 / -2.27%	44.80	44.80	42.30	43.05	43.65	21.77	622,300
5/20/2022	-0.45 / -1.01%	44.50	45.40	43.80	44.05	44.52	22.27	616,700
5/19/2022	+1.20 / +2.77%	42.50	46.00	42.10	44.50	44.56	22.50	1,503,100
5/18/2022	-0.45 / -1.03%	43.80	45.95	42.30	43.30	44.36	21.89	926,800
5/17/2022	+2.35 / +5.68%	40.00	43.80	38.70	43.75	41.17	22.12	1,245,000
5/16/2022	-2.85 / -6.44%	45.20	45.65	41.30	41.40	43.01	20.93	1,540,200
5/13/2022	-3.30 / -6.94%	47.05	47.90	44.25	44.25	45.52	22.37	2,171,100
5/12/2022	-3.55 / -6.95%	50.00	52.00	47.55	47.55	49.40	24.04	1,723,900
5/11/2022	-0.30 / -0.58%	51.00	51.80	49.75	51.10	50.59	25.84	637,300
5/10/2022	+2.35 / +4.79%	45.70	51.40	45.70	51.40	48.65	25.99	1,737,400
5/9/2022	-3.65 / -6.93%	51.30	51.80	49.05	49.05	49.59	24.80	2,913,300
5/6/2022	+0.30 / +0.57%	52.00	54.40	50.00	52.70	52.77	26.64	1,741,100
5/5/2022	+0.40 / +0.77%	53.00	53.30	50.20	52.40	51.55	26.49	1,582,100
5/4/2022	+3.35 / +6.89%	49.10	52.00	49.00	52.00	51.49	26.29	3,562,000
4/29/2022	+1.85 / +3.95%	46.50	49.20	46.45	48.65	48.33	24.60	2,282,700
4/28/2022	+1.15 / +2.52%	45.15	47.80	45.15	46.80	46.95	23.66	1,180,900
4/27/2022	+0.55 / +1.22%	44.70	46.00	43.05	45.65	45.18	23.08	718,100
4/26/2022	+1.10 / +2.50%	41.60	45.30	40.95	45.10	42.20	22.80	1,776,000
4/25/2022	-3.30 / -6.98%	47.00	47.00	44.00	44.00	45.00	22.25	1,632,400
4/22/2022	0.00 / 0.00%	47.90	47.90	44.50	47.30	46.15	23.91	3,023,900
4/21/2022	+0.30 / +0.64%	46.90	48.45	45.80	47.30	47.19	23.91	1,483,600
4/20/2022	-0.10 / -0.21%	47.00	48.90	46.30	47.00	48.07	23.76	1,706,800
4/19/2022	+0.90 / +1.95%	46.50	49.10	46.00	47.10	47.82	23.81	2,826,700
4/18/2022	+1.85 / +4.17%	44.30	46.45	44.15	46.20	45.43	23.36	1,561,400

<<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