Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 9,320.00 | 9,650.00 | 9,320.00 | 9,650.00 | 9,650.00 | 16,700 |
| 2024-04-08 | 9,350.00 | 9,380.00 | 9,350.00 | 9,380.00 | 9,380.00 | 1,800 |
| 2024-04-05 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 300 |
| 2024-04-04 | 9,480.00 | 9,620.00 | 9,300.00 | 9,320.00 | 9,320.00 | 4,900 |
| 2024-04-03 | 9,460.00 | 9,460.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,900 |
| 2024-04-02 | 9,670.00 | 9,670.00 | 9,490.00 | 9,500.00 | 9,500.00 | 2,200 |
| 2024-04-01 | 9,340.00 | 9,350.00 | 9,340.00 | 9,350.00 | 9,350.00 | 5,500 |
| 2024-03-29 | 9,350.00 | 9,350.00 | 9,120.00 | 9,120.00 | 9,120.00 | 2,200 |
| 2024-03-28 | 9,350.00 | 9,380.00 | 9,350.00 | 9,380.00 | 9,380.00 | 1,300 |
| 2024-03-27 | 8,810.00 | 9,390.00 | 8,810.00 | 9,350.00 | 9,350.00 | 8,900 |
| 2024-03-26 | 9,320.00 | 9,330.00 | 9,110.00 | 9,120.00 | 9,120.00 | 7,200 |
| 2024-03-25 | 9,320.00 | 9,330.00 | 8,930.00 | 8,930.00 | 8,930.00 | 1,100 |
| 2024-03-22 | 9,360.00 | 9,370.00 | 9,360.00 | 9,370.00 | 9,370.00 | 200 |
| 2024-03-21 | 9,130.00 | 9,420.00 | 9,130.00 | 9,380.00 | 9,380.00 | 2,100 |
| 2024-03-20 | 9,100.00 | 9,120.00 | 9,100.00 | 9,120.00 | 9,120.00 | 1,100 |
| 2024-03-19 | 9,390.00 | 9,390.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,900 |
| 2024-03-18 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 100 |
| 2024-03-15 | 9,780.00 | 9,790.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,600 |
| 2024-03-14 | 9,570.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,800 |
| 2024-03-13 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 400 |
| 2024-03-12 | 9,580.00 | 9,580.00 | 9,510.00 | 9,510.00 | 9,510.00 | 3,400 |
| 2024-03-11 | 9,500.00 | 9,500.00 | 9,190.00 | 9,190.00 | 9,190.00 | 10,000 |
| 2024-03-08 | 9,490.00 | 9,500.00 | 9,450.00 | 9,500.00 | 9,500.00 | 9,900 |
| 2024-03-07 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 100 |
| 2024-03-06 | 9,330.00 | 9,340.00 | 9,330.00 | 9,330.00 | 9,330.00 | 5,000 |
| 2024-03-05 | 9,230.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | 3,100 |
| 2024-03-04 | 9,120.00 | 9,660.00 | 9,120.00 | 9,190.00 | 9,190.00 | 8,800 |
| 2024-03-01 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 200 |
| 2024-02-29 | 9,100.00 | 9,690.00 | 9,100.00 | 9,110.00 | 9,110.00 | 4,100 |
| 2024-02-28 | 9,140.00 | 9,140.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,000 |
| 2024-02-27 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 1,000 |
| 2024-02-26 | 9,300.00 | 9,300.00 | 9,120.00 | 9,140.00 | 9,140.00 | 4,600 |
| 2024-02-23 | 9,010.00 | 9,380.00 | 9,010.00 | 9,100.00 | 9,100.00 | 5,200 |
| 2024-02-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 300 |
| 2024-02-21 | 9,380.00 | 9,380.00 | 9,080.00 | 9,080.00 | 9,080.00 | 6,200 |
| 2024-02-20 | 9,010.00 | 9,100.00 | 9,010.00 | 9,100.00 | 9,100.00 | 2,300 |
| 2024-02-19 | 8,970.00 | 9,400.00 | 8,970.00 | 9,010.00 | 9,010.00 | 3,000 |
| 2024-02-16 | 9,000.00 | 9,010.00 | 8,970.00 | 8,970.00 | 8,970.00 | 4,600 |
| 2024-02-15 | 9,390.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 600 |
| 2024-02-07 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 100 |
| 2024-02-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,600 |
| 2024-02-05 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4,000 |
| 2024-02-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2024-02-01 | 8,710.00 | 9,100.00 | 8,710.00 | 9,100.00 | 9,100.00 | 3,100 |
| 2024-01-31 | 8,700.00 | 9,200.00 | 8,700.00 | 9,000.00 | 9,000.00 | 6,800 |
| 2024-01-30 | 8,800.00 | 8,960.00 | 8,800.00 | 8,960.00 | 8,960.00 | 1,000 |
| 2024-01-29 | 8,910.00 | 8,950.00 | 8,910.00 | 8,950.00 | 8,950.00 | 25,200 |
| 2024-01-26 | 8,720.00 | 8,910.00 | 8,700.00 | 8,910.00 | 8,910.00 | 8,300 |
| 2024-01-25 | 8,900.00 | 8,900.00 | 8,720.00 | 8,720.00 | 8,720.00 | 2,200 |
| 2024-01-24 | 8,680.00 | 8,920.00 | 8,680.00 | 8,920.00 | 8,920.00 | 16,700 |
| 2024-01-23 | 8,990.00 | 8,990.00 | 8,890.00 | 8,890.00 | 8,890.00 | 400 |
| 2024-01-22 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 2,000 |
| 2024-01-19 | 8,750.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 13,000 |
| 2024-01-18 | 8,660.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,750.00 | 24,800 |
| 2024-01-17 | 8,620.00 | 8,650.00 | 8,620.00 | 8,650.00 | 8,650.00 | 7,600 |
| 2024-01-16 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,600 |
| 2024-01-15 | 8,790.00 | 8,790.00 | 8,510.00 | 8,740.00 | 8,740.00 | 1,200 |
| 2024-01-12 | 8,810.00 | 8,810.00 | 8,790.00 | 8,790.00 | 8,790.00 | 2,700 |
| 2024-01-11 | 8,860.00 | 8,950.00 | 8,800.00 | 8,810.00 | 8,810.00 | 24,000 |
| 2024-01-10 | 8,610.00 | 8,650.00 | 8,610.00 | 8,640.00 | 8,640.00 | 17,700 |
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.