Vnsteel Vicasa JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	9,870.00	9,900.00	9,860.00	9,890.00	9,890.00	8,200
2023-07-18	9,830.00	9,860.00	9,830.00	9,850.00	9,850.00	1,400
2023-07-17	9,720.00	9,830.00	9,710.00	9,830.00	9,830.00	800
2023-07-14	9,820.00	9,830.00	9,810.00	9,820.00	9,820.00	4,200
2023-07-12	9,710.00	9,800.00	9,710.00	9,800.00	9,800.00	1,300
2023-07-11	9,700.00	9,700.00	9,650.00	9,670.00	9,670.00	900
2023-07-10	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	600
2023-07-07	9,800.00	10,150.00	9,700.00	10,150.00	10,150.00	500
2023-07-06	9,800.00	9,800.00	9,800.00	9,800.00	9,800.00	4,300
2023-07-05	9,800.00	9,800.00	9,710.00	9,800.00	9,800.00	5,200
2023-07-04	9,800.00	9,800.00	9,800.00	9,800.00	9,800.00	3,300
2023-07-03	10,400.00	10,400.00	9,800.00	9,800.00	9,800.00	1,400
2023-06-30	9,900.00	9,900.00	9,900.00	9,900.00	9,900.00	3,100
2023-06-29	9,800.00	9,800.00	9,800.00	9,800.00	9,800.00	6,000
2023-06-28	9,740.00	9,900.00	9,710.00	9,900.00	9,900.00	19,900
2023-06-27	10,000.00	10,700.00	9,710.00	9,710.00	9,710.00	1,200
2023-06-23	10,000.00	10,000.00	10,000.00	10,000.00	10,000.00	1,900
2023-06-22	10,250.00	10,250.00	10,000.00	10,000.00	10,000.00	3,200
2023-06-21	9,810.00	10,150.00	9,800.00	9,800.00	9,800.00	800
2023-06-20	9,830.00	9,830.00	9,520.00	9,800.00	9,800.00	2,400
2023-06-19	9,830.00	9,830.00	9,820.00	9,830.00	9,830.00	3,900
2023-06-16	10,000.00	10,000.00	9,810.00	9,900.00	9,900.00	4,000
2023-06-15	9,740.00	9,780.00	9,740.00	9,780.00	9,780.00	3,000
2023-06-14	9,800.00	9,800.00	9,740.00	9,800.00	9,800.00	2,900
2023-06-13	9,800.00	9,800.00	9,780.00	9,780.00	9,780.00	1,500
2023-06-12	9,700.00	9,700.00	9,700.00	9,700.00	9,700.00	9,400
2023-06-09	9,710.00	9,710.00	9,690.00	9,700.00	9,700.00	17,000
2023-06-08	9,700.00	10,000.00	9,660.00	9,700.00	9,700.00	14,500
2023-06-07	9,510.00	9,700.00	9,510.00	9,700.00	9,700.00	7,000
2023-06-06	9,500.00	9,510.00	9,500.00	9,510.00	9,510.00	1,500
2023-06-05	9,510.00	9,510.00	9,500.00	9,510.00	9,510.00	18,200
2023-06-02	9,330.00	9,690.00	9,320.00	9,350.00	9,350.00	36,800
2023-06-01	9,900.00	9,900.00	9,400.00	9,400.00	9,400.00	1,400
2023-05-31	9,200.00	9,340.00	9,200.00	9,330.00	9,330.00	34,400
2023-05-30	9,900.00	9,900.00	9,500.00	9,500.00	9,500.00	8,300
2023-05-29	9,480.00	9,600.00	9,480.00	9,500.00	9,500.00	14,700
2023-05-26	9,690.00	9,690.00	9,600.00	9,600.00	9,600.00	1,000
2023-05-25	9,740.00	9,740.00	9,210.00	9,500.00	9,500.00	2,100
2023-05-23	9,210.00	9,210.00	9,200.00	9,200.00	9,200.00	25,100
2023-05-22	9,580.00	9,600.00	9,120.00	9,200.00	9,200.00	4,100
2023-05-19	9,020.00	9,030.00	9,010.00	9,010.00	9,010.00	4,200
2023-05-18	9,500.00	9,780.00	9,120.00	9,210.00	9,210.00	2,000
2023-05-17	9,300.00	9,780.00	9,300.00	9,780.00	9,780.00	200
2023-05-16	9,240.00	9,240.00	9,150.00	9,150.00	9,150.00	1,300
2023-05-15	9,090.00	9,260.00	9,090.00	9,240.00	9,240.00	700
2023-05-12	9,000.00	9,010.00	9,000.00	9,010.00	9,010.00	500
2023-05-11	9,000.00	9,020.00	8,990.00	9,020.00	9,020.00	7,900
2023-05-10	8,990.00	9,000.00	8,990.00	9,000.00	9,000.00	5,000
2023-05-09	9,050.00	9,050.00	8,420.00	9,000.00	9,000.00	2,600
2023-05-08	9,000.00	9,050.00	9,000.00	9,050.00	9,050.00	300
2023-05-05	8,550.00	8,720.00	8,550.00	8,720.00	8,720.00	5,200
2023-05-04	9,100.00	9,170.00	9,100.00	9,170.00	9,170.00	600
2023-04-28	9,280.00	9,280.00	9,280.00	9,280.00	9,280.00	100
2023-04-27	9,290.00	9,290.00	9,290.00	9,290.00	9,290.00	100
2023-04-26	9,000.00	9,090.00	8,700.00	9,000.00	9,000.00	30,400
2023-04-25	9,600.00	9,700.00	9,300.00	9,300.00	9,300.00	1,300
2023-04-24	9,300.00	9,330.00	9,260.00	9,330.00	9,330.00	3,400
2023-04-21	9,300.00	9,500.00	9,290.00	9,300.00	9,300.00	5,000
2023-04-19	9,500.00	9,500.00	9,400.00	9,400.00	9,400.00	2,400
2023-04-18	9,500.00	9,500.00	9,350.00	9,400.00	9,400.00	3,400

← NewerPage 13 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.