Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 14,000.00 | 14,600.00 | 13,800.00 | 14,600.00 | 14,600.00 | 3,600 |
| 2022-09-06 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,750.00 | 4,300 |
| 2022-09-05 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2,200 |
| 2022-08-31 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 200 |
| 2022-08-30 | 14,500.00 | 15,000.00 | 14,500.00 | 14,550.00 | 14,550.00 | 12,600 |
| 2022-08-29 | 14,800.00 | 14,800.00 | 14,650.00 | 14,700.00 | 14,700.00 | 1,400 |
| 2022-08-26 | 15,000.00 | 15,000.00 | 14,550.00 | 14,900.00 | 14,900.00 | 1,900 |
| 2022-08-25 | 14,500.00 | 14,500.00 | 14,450.00 | 14,500.00 | 14,500.00 | 3,200 |
| 2022-08-23 | 14,550.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 5,900 |
| 2022-08-22 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 4,600 |
| 2022-08-18 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1,100 |
| 2022-08-17 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 13,400 |
| 2022-08-16 | 14,550.00 | 14,550.00 | 14,250.00 | 14,250.00 | 14,250.00 | 5,000 |
| 2022-08-15 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1,100 |
| 2022-08-12 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,300 |
| 2022-08-11 | 14,550.00 | 14,650.00 | 14,550.00 | 14,600.00 | 14,600.00 | 4,900 |
| 2022-08-10 | 14,150.00 | 14,550.00 | 14,150.00 | 14,550.00 | 14,550.00 | 8,200 |
| 2022-08-09 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 800 |
| 2022-08-08 | 14,600.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,600.00 | 4,100 |
| 2022-08-05 | 14,450.00 | 14,750.00 | 14,100.00 | 14,600.00 | 14,600.00 | 6,800 |
| 2022-08-04 | 14,550.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | 3,500 |
| 2022-08-03 | 14,100.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 4,900 |
| 2022-08-02 | 14,500.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,600.00 | 4,700 |
| 2022-08-01 | 13,800.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 7,000 |
| 2022-07-29 | 14,300.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 2,200 |
| 2022-07-28 | 14,050.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1,900 |
| 2022-07-27 | 13,850.00 | 15,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | 700 |
| 2022-07-26 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 600 |
| 2022-07-25 | 14,500.00 | 14,550.00 | 14,500.00 | 14,550.00 | 14,550.00 | 4,200 |
| 2022-07-22 | 14,500.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,750.00 | 5,300 |
| 2022-07-21 | 14,800.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 3,400 |
| 2022-07-20 | 14,700.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 6,500 |
| 2022-07-19 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1,600 |
| 2022-07-18 | 15,000.00 | 15,450.00 | 14,950.00 | 15,000.00 | 15,000.00 | 10,500 |
| 2022-07-15 | 15,350.00 | 15,350.00 | 14,300.00 | 14,950.00 | 14,950.00 | 300 |
| 2022-07-14 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 16,400 |
| 2022-07-13 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 8,500 |
| 2022-07-12 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,200 |
| 2022-07-11 | 14,150.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | 5,500 |
| 2022-07-08 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 7,900 |
| 2022-07-07 | 14,000.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | 31,400 |
| 2022-07-06 | 14,100.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | 2,800 |
| 2022-07-05 | 14,600.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | 4,400 |
| 2022-07-04 | 14,950.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | 5,100 |
| 2022-07-01 | 15,100.00 | 15,100.00 | 14,700.00 | 15,050.00 | 15,050.00 | 8,800 |
| 2022-06-30 | 15,050.00 | 15,350.00 | 15,050.00 | 15,300.00 | 15,300.00 | 11,100 |
| 2022-06-29 | 15,250.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | 11,200 |
| 2022-06-28 | 15,050.00 | 15,150.00 | 15,000.00 | 15,150.00 | 15,150.00 | 15,000 |
| 2022-06-27 | 15,200.00 | 15,250.00 | 14,200.00 | 15,000.00 | 15,000.00 | 9,100 |
| 2022-06-24 | 15,350.00 | 15,350.00 | 14,650.00 | 15,000.00 | 15,000.00 | 12,700 |
| 2022-06-23 | 14,900.00 | 15,350.00 | 14,800.00 | 15,350.00 | 15,350.00 | 2,900 |
| 2022-06-22 | 13,450.00 | 14,700.00 | 13,450.00 | 14,600.00 | 14,600.00 | 17,200 |
| 2022-06-21 | 14,400.00 | 14,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | 45,000 |
| 2022-06-20 | 15,700.00 | 16,250.00 | 15,450.00 | 15,450.00 | 15,450.00 | 63,700 |
| 2022-06-17 | 17,000.00 | 17,000.00 | 16,100.00 | 16,600.00 | 16,600.00 | 26,500 |
| 2022-06-16 | 20,300.00 | 20,900.00 | 20,000.00 | 20,300.00 | 17,300.00 | 116,600 |
| 2022-06-15 | 20,950.00 | 20,950.00 | 20,000.00 | 20,300.00 | 17,300.00 | 39,300 |
| 2022-06-14 | 21,250.00 | 21,300.00 | 20,550.00 | 20,950.00 | 17,853.94 | 58,200 |
| 2022-06-13 | 21,000.00 | 21,650.00 | 21,000.00 | 21,300.00 | 18,152.22 | 112,000 |
| 2022-06-10 | 21,200.00 | 21,300.00 | 20,950.00 | 21,000.00 | 17,896.55 | 42,500 |
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.