Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 100 |
| 2022-12-19 | 11,000.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | 2,800 |
| 2022-12-16 | 10,000.00 | 10,550.00 | 10,000.00 | 10,550.00 | 10,550.00 | 1,300 |
| 2022-12-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,100 |
| 2022-12-14 | 10,550.00 | 10,550.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2022-12-12 | 11,300.00 | 11,300.00 | 10,550.00 | 10,550.00 | 10,550.00 | 8,900 |
| 2022-12-09 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 100 |
| 2022-12-06 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 900 |
| 2022-12-05 | 11,450.00 | 11,450.00 | 10,600.00 | 10,600.00 | 10,600.00 | 400 |
| 2022-12-01 | 12,150.00 | 12,150.00 | 11,000.00 | 11,300.00 | 11,300.00 | 800 |
| 2022-11-30 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 800 |
| 2022-11-28 | 12,000.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 300 |
| 2022-11-25 | 10,650.00 | 12,000.00 | 10,650.00 | 12,000.00 | 12,000.00 | 200 |
| 2022-11-24 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 11,400.00 | 300 |
| 2022-11-23 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 100 |
| 2022-11-22 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 2,000 |
| 2022-11-21 | 9,280.00 | 9,960.00 | 9,280.00 | 9,960.00 | 9,960.00 | 200 |
| 2022-11-17 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 200 |
| 2022-11-16 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 200 |
| 2022-11-15 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 400 |
| 2022-11-10 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| 2022-11-07 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 300 |
| 2022-11-04 | 11,000.00 | 11,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | 300 |
| 2022-11-03 | 9,500.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 1,100 |
| 2022-11-02 | 10,000.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,100 |
| 2022-11-01 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 200 |
| 2022-10-31 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 300 |
| 2022-10-27 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 100 |
| 2022-10-26 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 100 |
| 2022-10-25 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 800 |
| 2022-10-24 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 4,900 |
| 2022-10-20 | 12,250.00 | 12,600.00 | 12,250.00 | 12,600.00 | 12,600.00 | 300 |
| 2022-10-19 | 12,750.00 | 12,750.00 | 12,050.00 | 12,050.00 | 12,050.00 | 2,500 |
| 2022-10-18 | 13,600.00 | 13,600.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1,500 |
| 2022-10-17 | 14,400.00 | 14,500.00 | 13,600.00 | 13,600.00 | 13,600.00 | 2,700 |
| 2022-10-14 | 14,000.00 | 15,600.00 | 13,750.00 | 14,500.00 | 14,500.00 | 3,500 |
| 2022-10-13 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2022-10-12 | 13,250.00 | 13,950.00 | 13,250.00 | 13,900.00 | 13,900.00 | 800 |
| 2022-10-11 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,700 |
| 2022-10-10 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 3,300 |
| 2022-10-07 | 14,100.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | 400 |
| 2022-10-05 | 14,100.00 | 14,400.00 | 14,050.00 | 14,400.00 | 14,400.00 | 4,100 |
| 2022-10-04 | 14,050.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,900 |
| 2022-09-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 100 |
| 2022-09-29 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 600 |
| 2022-09-28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2022-09-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2022-09-26 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5,000 |
| 2022-09-23 | 15,050.00 | 15,050.00 | 14,750.00 | 14,750.00 | 14,750.00 | 10,200 |
| 2022-09-22 | 14,000.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,800.00 | 4,600 |
| 2022-09-21 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,700 |
| 2022-09-20 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 17,100 |
| 2022-09-19 | 14,150.00 | 14,400.00 | 14,150.00 | 14,400.00 | 14,400.00 | 1,600 |
| 2022-09-16 | 14,650.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,500 |
| 2022-09-15 | 14,350.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 2,100 |
| 2022-09-14 | 14,000.00 | 14,350.00 | 13,900.00 | 14,350.00 | 14,350.00 | 300 |
| 2022-09-13 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,750.00 | 2,900 |
| 2022-09-12 | 14,550.00 | 14,850.00 | 14,550.00 | 14,800.00 | 14,800.00 | 7,300 |
| 2022-09-09 | 14,300.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | 4,800 |
| 2022-09-08 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,500 |
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.