Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,350.00 | 6,360.00 | 6,350.00 | 6,360.00 | 6,360.00 | 1,200 |
| 2026-10-13 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 203 |
| 2026-10-12 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 111 |
| 2026-10-09 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 100 |
| 2026-10-08 | 6,030.00 | 6,080.00 | 6,030.00 | 6,080.00 | 6,080.00 | 1,166 |
| 2026-10-07 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 323 |
| 2026-10-06 | 6,950.00 | 6,950.00 | 6,940.00 | 6,940.00 | 6,940.00 | 208 |
| 2026-10-05 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 103 |
| 2026-10-02 | 6,140.00 | 6,150.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1,800 |
| 2026-10-01 | 6,640.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | 300 |
| 2026-09-30 | 6,690.00 | 6,690.00 | 6,640.00 | 6,640.00 | 6,640.00 | 230 |
| 2026-09-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 300 |
| 2026-09-24 | 6,430.00 | 6,450.00 | 6,430.00 | 6,450.00 | 6,450.00 | 200 |
| 2026-09-23 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 100 |
| 2026-09-22 | 6,740.00 | 6,740.00 | 6,100.00 | 6,100.00 | 6,100.00 | 600 |
| 2026-09-18 | 6,020.00 | 6,510.00 | 6,020.00 | 6,510.00 | 6,510.00 | 1,100 |
| 2026-09-17 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 100 |
| 2026-09-16 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 100 |
| 2026-09-15 | 6,040.00 | 6,450.00 | 6,040.00 | 6,450.00 | 6,450.00 | 300 |
| 2026-09-11 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 100 |
| 2026-09-10 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,000 |
| 2026-09-07 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 202 |
| 2026-09-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 400 |
| 2026-09-03 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 700 |
| 2026-08-28 | 6,270.00 | 6,300.00 | 6,270.00 | 6,300.00 | 6,300.00 | 400 |
| 2026-08-27 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 200 |
| 2026-08-26 | 6,600.00 | 6,750.00 | 6,400.00 | 6,750.00 | 6,750.00 | 1,202 |
| 2026-08-24 | 6,880.00 | 6,880.00 | 6,870.00 | 6,870.00 | 6,870.00 | 228 |
| 2026-08-20 | 6,390.00 | 6,470.00 | 6,390.00 | 6,470.00 | 6,470.00 | 501 |
| 2026-08-14 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,000 |
| 2026-08-12 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 6,150.00 | 1,306 |
| 2026-08-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 211 |
| 2026-08-10 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 6,000.00 | 400 |
| 2026-08-07 | 6,010.00 | 6,010.00 | 5,970.00 | 5,970.00 | 5,970.00 | 904 |
| 2026-08-05 | 6,310.00 | 6,310.00 | 6,020.00 | 6,030.00 | 6,030.00 | 401 |
| 2026-08-04 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,204 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2026-07-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,000 |
| 2026-07-27 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | 300 |
| 2026-07-24 | 5,970.00 | 6,300.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1,800 |
| 2026-07-22 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 300 |
| 2026-07-21 | 6,290.00 | 6,350.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1,700 |
| 2026-07-20 | 6,430.00 | 6,430.00 | 6,000.00 | 6,020.00 | 6,020.00 | 5,200 |
| 2026-07-17 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 700 |
| 2026-07-14 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 835 |
| 2026-07-09 | 6,100.00 | 6,440.00 | 6,100.00 | 6,440.00 | 6,440.00 | 1,400 |
| 2026-07-08 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 200 |
| 2026-07-06 | 6,150.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,700 |
| 2026-07-03 | 6,050.00 | 6,100.00 | 6,050.00 | 6,100.00 | 6,100.00 | 1,006 |
| 2026-07-02 | 6,100.00 | 6,100.00 | 6,020.00 | 6,040.00 | 6,040.00 | 801 |
| 2026-07-01 | 6,360.00 | 6,450.00 | 6,360.00 | 6,450.00 | 6,450.00 | 4,700 |
| 2026-06-25 | 6,080.00 | 6,400.00 | 6,080.00 | 6,400.00 | 6,400.00 | 2,426 |
| 2026-06-24 | 6,110.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,861 |
| 2026-06-23 | 6,360.00 | 6,360.00 | 6,100.00 | 6,100.00 | 6,100.00 | 10,562 |
| 2026-06-22 | 6,480.00 | 6,480.00 | 6,400.00 | 6,400.00 | 6,400.00 | 520 |
| 2026-06-19 | 6,200.00 | 6,210.00 | 6,200.00 | 6,210.00 | 6,210.00 | 202 |
| 2026-06-18 | 6,220.00 | 6,250.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,000 |
| 2026-06-16 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 110 |
| 2026-06-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 306 |
| 2026-06-12 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,103 |
Page 1 of 19 · 1,122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 3,000.0000 VND |
| 2021-06-07 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.