Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 2,300 |
| 2023-10-12 | 9,050.00 | 9,050.00 | 9,000.00 | 9,040.00 | 9,040.00 | 2,600 |
| 2023-10-11 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 2,200 |
| 2023-10-10 | 9,090.00 | 9,290.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,200 |
| 2023-10-09 | 8,900.00 | 9,090.00 | 8,900.00 | 9,060.00 | 9,060.00 | 400 |
| 2023-10-06 | 8,720.00 | 9,070.00 | 8,720.00 | 8,900.00 | 8,900.00 | 5,200 |
| 2023-10-05 | 8,720.00 | 9,140.00 | 8,710.00 | 9,140.00 | 9,140.00 | 2,500 |
| 2023-10-04 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 100 |
| 2023-10-03 | 9,000.00 | 9,200.00 | 8,830.00 | 9,000.00 | 9,000.00 | 34,100 |
| 2023-10-02 | 9,000.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 5,500 |
| 2023-09-29 | 9,100.00 | 9,100.00 | 8,820.00 | 9,000.00 | 9,000.00 | 63,700 |
| 2023-09-28 | 8,660.00 | 9,200.00 | 8,620.00 | 9,000.00 | 9,000.00 | 10,300 |
| 2023-09-27 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 1,100 |
| 2023-09-26 | 9,360.00 | 9,360.00 | 8,800.00 | 9,250.00 | 9,250.00 | 2,400 |
| 2023-09-25 | 9,300.00 | 9,300.00 | 8,650.00 | 8,800.00 | 8,800.00 | 18,300 |
| 2023-09-22 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,700 |
| 2023-09-21 | 9,500.00 | 9,500.00 | 9,490.00 | 9,500.00 | 9,500.00 | 23,800 |
| 2023-09-20 | 9,350.00 | 9,350.00 | 9,330.00 | 9,340.00 | 9,340.00 | 5,300 |
| 2023-09-19 | 9,320.00 | 9,320.00 | 9,210.00 | 9,250.00 | 9,250.00 | 6,600 |
| 2023-09-18 | 9,410.00 | 9,410.00 | 9,200.00 | 9,290.00 | 9,290.00 | 12,800 |
| 2023-09-15 | 9,650.00 | 9,650.00 | 9,310.00 | 9,310.00 | 9,310.00 | 15,900 |
| 2023-09-14 | 9,720.00 | 9,720.00 | 9,680.00 | 9,680.00 | 9,680.00 | 10,700 |
| 2023-09-13 | 9,780.00 | 9,790.00 | 9,700.00 | 9,700.00 | 9,700.00 | 45,200 |
| 2023-09-12 | 9,650.00 | 9,750.00 | 9,550.00 | 9,740.00 | 9,740.00 | 24,400 |
| 2023-09-11 | 9,800.00 | 9,800.00 | 9,600.00 | 9,650.00 | 9,650.00 | 25,800 |
| 2023-09-08 | 9,790.00 | 9,830.00 | 9,670.00 | 9,700.00 | 9,700.00 | 66,000 |
| 2023-09-07 | 9,800.00 | 9,850.00 | 9,650.00 | 9,790.00 | 9,790.00 | 31,200 |
| 2023-09-06 | 9,400.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 32,800 |
| 2023-09-05 | 9,800.00 | 9,980.00 | 9,500.00 | 9,730.00 | 9,730.00 | 39,700 |
| 2023-08-31 | 9,990.00 | 9,990.00 | 9,470.00 | 9,700.00 | 9,700.00 | 81,900 |
| 2023-08-30 | 9,600.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | 30,800 |
| 2023-08-29 | 9,850.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,600.00 | 7,400 |
| 2023-08-28 | 9,950.00 | 9,950.00 | 9,700.00 | 9,750.00 | 9,750.00 | 3,800 |
| 2023-08-25 | 9,950.00 | 9,950.00 | 9,400.00 | 9,950.00 | 9,950.00 | 20,800 |
| 2023-08-24 | 9,200.00 | 10,200.00 | 9,200.00 | 9,300.00 | 9,300.00 | 25,000 |
| 2023-08-23 | 9,800.00 | 10,100.00 | 9,770.00 | 9,810.00 | 9,810.00 | 26,600 |
| 2023-08-22 | 10,650.00 | 10,650.00 | 10,000.00 | 10,400.00 | 10,400.00 | 12,700 |
| 2023-08-21 | 10,150.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 33,100 |
| 2023-08-18 | 11,150.00 | 11,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | 16,800 |
| 2023-08-17 | 10,750.00 | 10,750.00 | 10,400.00 | 10,500.00 | 10,500.00 | 90,200 |
| 2023-08-16 | 11,500.00 | 11,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 116,500 |
| 2023-08-15 | 11,250.00 | 11,900.00 | 10,650.00 | 11,250.00 | 11,250.00 | 74,900 |
| 2023-08-14 | 11,250.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | 167,900 |
| 2023-08-11 | 10,000.00 | 10,550.00 | 10,000.00 | 10,550.00 | 10,550.00 | 35,300 |
| 2023-08-10 | 9,890.00 | 10,000.00 | 9,860.00 | 9,890.00 | 9,890.00 | 8,200 |
| 2023-08-09 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 400 |
| 2023-08-08 | 9,900.00 | 10,100.00 | 9,850.00 | 9,860.00 | 9,860.00 | 9,400 |
| 2023-08-07 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 200 |
| 2023-08-04 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 3,400 |
| 2023-08-03 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,100 |
| 2023-08-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2023-08-01 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 900 |
| 2023-07-31 | 9,990.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,900.00 | 800 |
| 2023-07-28 | 9,800.00 | 10,100.00 | 9,710.00 | 9,900.00 | 9,900.00 | 16,200 |
| 2023-07-27 | 9,700.00 | 10,000.00 | 9,700.00 | 9,710.00 | 9,710.00 | 19,000 |
| 2023-07-26 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 100 |
| 2023-07-25 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 18,400 |
| 2023-07-24 | 9,880.00 | 9,880.00 | 9,850.00 | 9,860.00 | 9,860.00 | 14,400 |
| 2023-07-21 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1,000 |
| 2023-07-20 | 10,100.00 | 10,100.00 | 9,880.00 | 9,880.00 | 9,880.00 | 800 |
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.