Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2009	+0.90 / +2.05%	44.10	46.00	42.10	44.80	44.80	44.80	27,100
5/11/2009	+0.90 / +2.09%	44.90	44.90	43.20	43.90	43.90	43.90	25,100
5/8/2009	-1.00 / -2.27%	43.00	43.50	42.20	43.00	43.00	43.00	14,000
5/7/2009	+2.00 / +4.76%	43.50	44.80	43.00	44.00	44.00	44.00	11,400
5/6/2009	-2.50 / -5.62%	44.50	45.70	41.80	42.00	42.00	42.00	14,300
5/5/2009	+2.70 / +6.46%	44.70	44.70	44.50	44.50	44.50	44.50	40,900
5/4/2009	+2.40 / +6.09%	41.00	41.80	41.00	41.80	41.80	41.80	29,900
4/29/2009	+1.20 / +3.14%	39.50	39.50	38.10	39.40	39.40	39.40	12,600
4/28/2009	+0.30 / +0.79%	38.00	38.50	38.00	38.20	38.20	38.20	10,700
4/27/2009	+0.90 / +2.43%	38.00	38.00	37.90	37.90	37.90	37.90	3,600
4/24/2009	-2.50 / -6.33%	39.20	39.20	37.00	37.00	37.00	37.00	10,700
4/23/2009	+2.10 / +5.61%	39.00	39.50	37.50	39.50	39.50	39.50	4,500
4/22/2009	+1.40 / +3.89%	37.40	37.40	37.20	37.40	37.40	37.40	13,700
4/21/2009	-1.30 / -3.49%	35.00	37.00	34.30	36.00	36.00	36.00	9,800
4/20/2009	0.00 / 0.00%	36.30	37.30	36.00	37.30	37.30	37.30	20,000
4/17/2009	-2.30 / -5.81%	41.00	41.00	37.10	37.30	37.30	37.30	17,400
4/16/2009	-0.40 / -1.00%	40.10	40.20	39.00	39.60	39.60	39.60	16,100
4/15/2009	-1.00 / -2.44%	45.30	45.30	39.60	40.00	40.00	40.00	19,800
4/14/2009	-0.10 / -0.24%	43.60	43.60	40.00	41.00	41.00	41.00	19,800
4/13/2009	+3.00 / +7.87%	40.50	41.10	39.50	41.10	41.10	41.10	33,800
4/10/2009	+1.80 / +4.96%	38.70	38.70	36.80	38.10	38.10	38.10	17,900
4/9/2009	+1.10 / +3.13%	35.20	36.40	35.10	36.30	36.30	36.30	8,800
4/8/2009	-0.90 / -2.49%	34.00	38.30	34.00	35.20	35.20	35.20	24,300
4/7/2009	+2.20 / +6.49%	35.90	36.10	35.70	36.10	36.10	36.10	23,700
4/3/2009	+1.90 / +5.94%	33.50	33.90	33.20	33.90	33.90	33.90	14,200
4/2/2009	+0.40 / +1.27%	32.00	32.00	31.30	32.00	32.00	32.00	12,000
4/1/2009	+1.40 / +4.64%	30.90	31.60	30.90	31.60	31.60	31.60	17,900
3/31/2009	0.00 / 0.00%	29.50	30.20	29.00	30.20	30.20	30.20	2,000
3/30/2009	-1.30 / -4.13%	30.90	31.00	30.10	30.20	30.20	30.20	7,600
3/27/2009	+0.50 / +1.61%	31.70	31.90	30.50	31.50	31.50	31.50	14,000

<<Previous 30 days Next 30 days>>

VTS News

21/07	VTS: Accepted as a trading member of VNX
15/07	VTS: Signing an audit contract
07/04	VTS: Holding AGM 2022
16/03	VTS: Board resolution on holding annual general meeting
31/12	VTS: Change in Establishment and Operation License

More News

Related Companies

	Volume	Price	Change
ACC	79,500	14.40	0.00%
ACE	8,400	37.30	0.54%
ADP	2,700	29.05	0.52%
BCC	419,800	7.50	7.14%
BDT	1,200	7.10	1.43%
BHC	0	1.90	0.00%
BIG	37,600	6.00	0.00%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%