Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 8,530.00 | 8,600.00 | 8,530.00 | 8,600.00 | 8,600.00 | 1,600 |
| 2024-01-08 | 8,670.00 | 8,680.00 | 8,670.00 | 8,670.00 | 8,670.00 | 10,900 |
| 2024-01-05 | 8,670.00 | 8,680.00 | 8,660.00 | 8,670.00 | 8,670.00 | 13,500 |
| 2024-01-04 | 8,700.00 | 8,700.00 | 8,670.00 | 8,670.00 | 8,670.00 | 11,300 |
| 2024-01-03 | 8,650.00 | 8,650.00 | 8,630.00 | 8,650.00 | 8,650.00 | 17,700 |
| 2024-01-02 | 8,650.00 | 8,790.00 | 8,650.00 | 8,650.00 | 8,650.00 | 5,700 |
| 2023-12-29 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 8,650.00 | 4,100 |
| 2023-12-28 | 8,580.00 | 8,680.00 | 8,580.00 | 8,590.00 | 8,590.00 | 6,500 |
| 2023-12-27 | 8,630.00 | 8,630.00 | 8,620.00 | 8,620.00 | 8,620.00 | 700 |
| 2023-12-26 | 8,610.00 | 8,630.00 | 8,610.00 | 8,610.00 | 8,610.00 | 5,400 |
| 2023-12-25 | 8,610.00 | 8,690.00 | 8,610.00 | 8,660.00 | 8,660.00 | 4,900 |
| 2023-12-22 | 8,520.00 | 8,690.00 | 8,510.00 | 8,550.00 | 8,550.00 | 8,600 |
| 2023-12-21 | 8,600.00 | 8,600.00 | 8,510.00 | 8,510.00 | 8,510.00 | 2,800 |
| 2023-12-20 | 8,700.00 | 8,700.00 | 8,610.00 | 8,610.00 | 8,610.00 | 800 |
| 2023-12-19 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,700 |
| 2023-12-18 | 8,790.00 | 8,790.00 | 8,660.00 | 8,700.00 | 8,700.00 | 500 |
| 2023-12-15 | 8,860.00 | 8,860.00 | 8,740.00 | 8,790.00 | 8,790.00 | 10,200 |
| 2023-12-14 | 8,600.00 | 8,600.00 | 8,560.00 | 8,600.00 | 8,600.00 | 2,300 |
| 2023-12-13 | 8,780.00 | 8,780.00 | 8,600.00 | 8,600.00 | 8,600.00 | 9,000 |
| 2023-12-12 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 2,300 |
| 2023-12-11 | 8,590.00 | 8,590.00 | 8,580.00 | 8,580.00 | 8,580.00 | 11,900 |
| 2023-12-08 | 8,900.00 | 8,900.00 | 8,580.00 | 8,580.00 | 8,580.00 | 38,200 |
| 2023-12-07 | 8,610.00 | 8,610.00 | 8,520.00 | 8,550.00 | 8,550.00 | 11,700 |
| 2023-12-06 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 800 |
| 2023-12-05 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,000 |
| 2023-12-04 | 8,650.00 | 8,700.00 | 8,610.00 | 8,700.00 | 8,700.00 | 3,000 |
| 2023-12-01 | 8,600.00 | 8,650.00 | 8,600.00 | 8,640.00 | 8,640.00 | 6,700 |
| 2023-11-30 | 8,680.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | 10,400 |
| 2023-11-29 | 8,700.00 | 8,700.00 | 8,680.00 | 8,680.00 | 8,680.00 | 600 |
| 2023-11-28 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,300 |
| 2023-11-27 | 8,520.00 | 8,600.00 | 8,520.00 | 8,550.00 | 8,550.00 | 5,700 |
| 2023-11-24 | 8,610.00 | 8,610.00 | 8,500.00 | 8,600.00 | 8,600.00 | 10,100 |
| 2023-11-23 | 8,700.00 | 8,750.00 | 8,670.00 | 8,750.00 | 8,750.00 | 7,200 |
| 2023-11-22 | 8,800.00 | 8,800.00 | 8,690.00 | 8,750.00 | 8,750.00 | 4,600 |
| 2023-11-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 500 |
| 2023-11-20 | 8,700.00 | 8,700.00 | 8,660.00 | 8,680.00 | 8,680.00 | 7,700 |
| 2023-11-17 | 9,270.00 | 9,270.00 | 8,700.00 | 8,700.00 | 8,700.00 | 5,000 |
| 2023-11-16 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 12,000 |
| 2023-11-15 | 8,850.00 | 8,860.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,400 |
| 2023-11-14 | 8,860.00 | 8,860.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1,300 |
| 2023-11-13 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 11,500 |
| 2023-11-10 | 8,690.00 | 8,700.00 | 8,680.00 | 8,700.00 | 8,700.00 | 2,800 |
| 2023-11-09 | 8,810.00 | 8,810.00 | 8,780.00 | 8,800.00 | 8,800.00 | 10,000 |
| 2023-11-08 | 8,990.00 | 8,990.00 | 8,960.00 | 8,970.00 | 8,970.00 | 2,400 |
| 2023-11-07 | 8,700.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1,300 |
| 2023-11-06 | 8,880.00 | 8,900.00 | 8,880.00 | 8,890.00 | 8,890.00 | 1,800 |
| 2023-11-03 | 8,880.00 | 9,400.00 | 8,880.00 | 8,900.00 | 8,900.00 | 1,000 |
| 2023-11-02 | 9,310.00 | 9,310.00 | 8,700.00 | 8,900.00 | 8,900.00 | 8,400 |
| 2023-11-01 | 8,780.00 | 8,780.00 | 8,500.00 | 8,720.00 | 8,720.00 | 10,100 |
| 2023-10-31 | 8,500.00 | 8,780.00 | 8,500.00 | 8,780.00 | 8,780.00 | 10,300 |
| 2023-10-30 | 8,840.00 | 8,850.00 | 8,840.00 | 8,850.00 | 8,850.00 | 400 |
| 2023-10-27 | 8,420.00 | 8,850.00 | 8,310.00 | 8,850.00 | 8,850.00 | 3,300 |
| 2023-10-26 | 8,520.00 | 8,880.00 | 8,520.00 | 8,880.00 | 8,880.00 | 9,000 |
| 2023-10-25 | 8,890.00 | 8,890.00 | 8,850.00 | 8,880.00 | 8,880.00 | 13,200 |
| 2023-10-24 | 8,630.00 | 8,890.00 | 8,620.00 | 8,880.00 | 8,880.00 | 400 |
| 2023-10-23 | 8,890.00 | 8,890.00 | 8,800.00 | 8,800.00 | 8,800.00 | 13,100 |
| 2023-10-19 | 8,600.00 | 8,980.00 | 8,580.00 | 8,970.00 | 8,970.00 | 700 |
| 2023-10-18 | 8,570.00 | 8,980.00 | 8,570.00 | 8,980.00 | 8,980.00 | 900 |
| 2023-10-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2023-10-16 | 9,040.00 | 9,040.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,400 |
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.