Vnsteel Vicasa JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	9,500.00	9,500.00	9,300.00	9,300.00	9,300.00	2,900
2023-04-14	9,520.00	9,520.00	9,520.00	9,520.00	9,520.00	1,600
2023-04-13	9,500.00	9,520.00	9,500.00	9,520.00	9,520.00	700
2023-04-12	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	200
2023-04-11	9,400.00	9,430.00	9,400.00	9,420.00	9,420.00	500
2023-04-10	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	7,600
2023-04-07	9,380.00	9,900.00	9,300.00	9,500.00	9,500.00	4,400
2023-04-06	9,950.00	9,950.00	9,600.00	9,600.00	9,600.00	2,700
2023-04-05	10,000.00	10,000.00	10,000.00	10,000.00	10,000.00	2,000
2023-04-04	9,880.00	9,880.00	9,820.00	9,820.00	9,820.00	6,000
2023-03-31	9,400.00	9,400.00	9,310.00	9,310.00	9,310.00	6,500
2023-03-30	9,680.00	9,680.00	9,680.00	9,680.00	9,680.00	200
2023-03-29	9,900.00	9,900.00	9,510.00	9,850.00	9,850.00	800
2023-03-28	9,410.00	9,420.00	9,300.00	9,350.00	9,350.00	2,000
2023-03-27	9,310.00	9,500.00	9,130.00	9,400.00	9,400.00	5,400
2023-03-24	9,800.00	10,050.00	9,540.00	9,610.00	9,610.00	14,100
2023-03-23	10,250.00	10,250.00	10,250.00	10,250.00	10,250.00	300
2023-03-22	9,300.00	10,550.00	9,300.00	9,600.00	9,600.00	7,600
2023-03-21	9,800.00	9,900.00	9,800.00	9,900.00	9,900.00	1,700
2023-03-20	10,050.00	10,050.00	10,000.00	10,000.00	10,000.00	3,700
2023-03-10	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	200
2023-03-08	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	1,600
2023-03-07	10,250.00	10,650.00	10,050.00	10,050.00	10,050.00	700
2023-03-06	10,050.00	10,250.00	10,050.00	10,250.00	10,250.00	1,400
2023-03-02	9,800.00	9,800.00	9,800.00	9,800.00	9,800.00	300
2023-03-01	9,400.00	9,990.00	9,400.00	9,600.00	9,600.00	3,600
2023-02-28	9,520.00	10,350.00	9,520.00	10,000.00	10,000.00	5,800
2023-02-23	10,600.00	10,600.00	9,580.00	10,200.00	10,200.00	19,300
2023-02-22	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	1,600
2023-02-21	10,500.00	10,500.00	10,200.00	10,300.00	10,300.00	12,500
2023-02-20	10,350.00	10,400.00	10,350.00	10,400.00	10,400.00	5,300
2023-02-17	10,450.00	10,500.00	10,400.00	10,400.00	10,400.00	2,200
2023-02-16	11,300.00	11,300.00	10,100.00	10,350.00	10,350.00	5,600
2023-02-15	11,250.00	11,250.00	10,400.00	10,700.00	10,700.00	400
2023-02-14	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	5,000
2023-02-13	10,750.00	10,750.00	10,650.00	10,650.00	10,650.00	600
2023-02-10	10,750.00	10,750.00	10,750.00	10,750.00	10,750.00	300
2023-02-09	10,700.00	10,700.00	10,700.00	10,700.00	10,700.00	500
2023-02-08	10,750.00	10,750.00	10,700.00	10,700.00	10,700.00	200
2023-02-07	10,750.00	10,750.00	10,700.00	10,750.00	10,750.00	700
2023-02-06	11,200.00	11,200.00	10,800.00	10,800.00	10,800.00	3,000
2023-02-03	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	700
2023-02-02	11,150.00	11,150.00	11,050.00	11,050.00	11,050.00	13,000
2023-02-01	10,850.00	11,700.00	10,550.00	11,700.00	11,700.00	2,900
2023-01-31	10,950.00	10,950.00	10,950.00	10,950.00	10,950.00	100
2023-01-30	11,700.00	11,700.00	11,000.00	11,000.00	11,000.00	13,000
2023-01-27	11,000.00	11,050.00	11,000.00	11,050.00	11,050.00	1,100
2023-01-19	11,700.00	11,700.00	11,500.00	11,600.00	11,600.00	600
2023-01-18	11,650.00	11,650.00	11,650.00	11,650.00	11,650.00	200
2023-01-17	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	3,000
2023-01-16	11,450.00	11,450.00	11,450.00	11,450.00	11,450.00	400
2023-01-13	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	1,100
2023-01-11	10,650.00	11,050.00	10,650.00	11,000.00	11,000.00	1,000
2023-01-10	11,400.00	11,400.00	11,350.00	11,400.00	11,400.00	300
2023-01-03	11,400.00	11,400.00	11,400.00	11,400.00	11,400.00	100
2022-12-30	10,700.00	10,700.00	10,700.00	10,700.00	10,700.00	2,000
2022-12-28	10,000.00	10,000.00	10,000.00	10,000.00	10,000.00	12,900
2022-12-27	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	3,200
2022-12-26	10,600.00	10,600.00	10,600.00	10,600.00	10,600.00	3,900
2022-12-21	11,200.00	11,200.00	11,200.00	11,200.00	11,200.00	100

← NewerPage 14 of 19 · 1,118 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.