Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 21,950.00 | 21,950.00 | 21,050.00 | 21,100.00 | 17,981.77 | 28,800 |
| 2022-06-08 | 22,000.00 | 22,000.00 | 21,300.00 | 21,300.00 | 18,152.22 | 63,200 |
| 2022-06-07 | 21,050.00 | 21,500.00 | 20,700.00 | 21,200.00 | 18,067.00 | 84,100 |
| 2022-06-06 | 19,850.00 | 20,300.00 | 19,850.00 | 20,300.00 | 17,300.00 | 19,300 |
| 2022-06-03 | 20,050.00 | 20,100.00 | 19,750.00 | 20,100.00 | 17,129.56 | 12,900 |
| 2022-06-02 | 20,000.00 | 20,300.00 | 20,000.00 | 20,050.00 | 17,086.95 | 8,000 |
| 2022-06-01 | 20,200.00 | 20,350.00 | 20,200.00 | 20,350.00 | 17,342.61 | 4,400 |
| 2022-05-31 | 20,200.00 | 20,400.00 | 20,000.00 | 20,400.00 | 17,385.22 | 24,700 |
| 2022-05-30 | 20,200.00 | 20,200.00 | 20,000.00 | 20,200.00 | 17,214.78 | 3,600 |
| 2022-05-27 | 20,300.00 | 20,300.00 | 19,100.00 | 20,200.00 | 17,214.78 | 1,000 |
| 2022-05-26 | 20,000.00 | 20,450.00 | 19,800.00 | 20,450.00 | 17,427.83 | 700 |
| 2022-05-25 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 17,385.22 | 200 |
| 2022-05-24 | 20,900.00 | 20,900.00 | 20,050.00 | 20,200.00 | 17,214.78 | 900 |
| 2022-05-23 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 17,300.00 | 5,500 |
| 2022-05-20 | 19,850.00 | 20,350.00 | 19,850.00 | 20,350.00 | 17,342.61 | 12,700 |
| 2022-05-19 | 20,000.00 | 20,350.00 | 20,000.00 | 20,350.00 | 17,342.61 | 3,900 |
| 2022-05-18 | 20,500.00 | 20,500.00 | 20,000.00 | 20,350.00 | 17,342.61 | 11,900 |
| 2022-05-17 | 19,450.00 | 19,900.00 | 19,300.00 | 19,900.00 | 16,959.11 | 25,700 |
| 2022-05-16 | 20,300.00 | 20,300.00 | 19,700.00 | 20,000.00 | 17,044.34 | 8,100 |
| 2022-05-13 | 20,550.00 | 20,550.00 | 20,000.00 | 20,250.00 | 17,257.39 | 38,100 |
| 2022-05-12 | 21,000.00 | 21,000.00 | 20,300.00 | 20,550.00 | 17,513.05 | 22,300 |
| 2022-05-11 | 20,650.00 | 21,000.00 | 20,650.00 | 21,000.00 | 17,896.55 | 6,900 |
| 2022-05-10 | 20,850.00 | 20,850.00 | 20,100.00 | 20,800.00 | 17,726.11 | 20,900 |
| 2022-05-09 | 21,250.00 | 21,500.00 | 20,700.00 | 20,850.00 | 17,768.72 | 81,900 |
| 2022-05-06 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 18,152.22 | 18,000 |
| 2022-05-05 | 21,200.00 | 21,400.00 | 21,200.00 | 21,200.00 | 18,067.00 | 29,700 |
| 2022-05-04 | 21,000.00 | 21,400.00 | 21,000.00 | 21,200.00 | 18,067.00 | 62,100 |
| 2022-04-29 | 20,600.00 | 20,800.00 | 20,600.00 | 20,800.00 | 17,726.11 | 49,400 |
| 2022-04-28 | 21,200.00 | 21,200.00 | 20,500.00 | 20,600.00 | 17,555.67 | 31,400 |
| 2022-04-27 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 17,300.00 | 16,200 |
| 2022-04-26 | 20,100.00 | 20,200.00 | 20,050.00 | 20,150.00 | 17,172.17 | 63,400 |
| 2022-04-25 | 20,250.00 | 20,350.00 | 19,500.00 | 20,100.00 | 17,129.56 | 105,500 |
| 2022-04-22 | 20,500.00 | 20,700.00 | 20,050.00 | 20,300.00 | 17,300.00 | 45,300 |
| 2022-04-21 | 20,700.00 | 20,700.00 | 20,450.00 | 20,500.00 | 17,470.44 | 76,500 |
| 2022-04-20 | 20,700.00 | 20,800.00 | 20,500.00 | 20,800.00 | 17,726.11 | 96,700 |
| 2022-04-19 | 20,700.00 | 20,800.00 | 20,650.00 | 20,700.00 | 17,640.89 | 46,900 |
| 2022-04-18 | 20,100.00 | 20,900.00 | 20,100.00 | 20,700.00 | 17,640.89 | 113,900 |
| 2022-04-15 | 20,700.00 | 20,700.00 | 20,300.00 | 20,300.00 | 17,300.00 | 29,100 |
| 2022-04-14 | 20,600.00 | 21,000.00 | 20,350.00 | 20,700.00 | 17,640.89 | 70,700 |
| 2022-04-13 | 20,450.00 | 20,700.00 | 20,300.00 | 20,500.00 | 17,470.44 | 19,900 |
| 2022-04-12 | 20,300.00 | 21,400.00 | 20,300.00 | 20,650.00 | 17,598.28 | 126,300 |
| 2022-04-08 | 20,400.00 | 20,450.00 | 20,050.00 | 20,300.00 | 17,300.00 | 71,400 |
| 2022-04-07 | 20,500.00 | 20,500.00 | 20,350.00 | 20,400.00 | 17,385.22 | 52,900 |
| 2022-04-06 | 20,450.00 | 20,450.00 | 20,150.00 | 20,300.00 | 17,300.00 | 49,600 |
| 2022-04-05 | 20,100.00 | 20,500.00 | 20,000.00 | 20,350.00 | 17,342.61 | 56,500 |
| 2022-04-04 | 19,700.00 | 20,150.00 | 19,700.00 | 20,050.00 | 17,086.95 | 111,300 |
| 2022-04-01 | 19,600.00 | 19,600.00 | 19,200.00 | 19,500.00 | 16,618.23 | 62,800 |
| 2022-03-31 | 19,800.00 | 19,800.00 | 19,100.00 | 19,100.00 | 16,277.34 | 97,700 |
| 2022-03-30 | 19,500.00 | 20,100.00 | 19,200.00 | 19,650.00 | 16,746.06 | 204,600 |
| 2022-03-29 | 18,100.00 | 19,050.00 | 18,100.00 | 18,800.00 | 16,021.67 | 114,400 |
| 2022-03-28 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 15,254.68 | 8,400 |
| 2022-03-25 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 15,339.90 | 25,100 |
| 2022-03-24 | 17,700.00 | 18,000.00 | 17,650.00 | 17,800.00 | 15,169.46 | 51,700 |
| 2022-03-23 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 15,084.24 | 35,600 |
| 2022-03-22 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 14,828.57 | 14,600 |
| 2022-03-21 | 17,150.00 | 17,400.00 | 17,150.00 | 17,400.00 | 14,828.57 | 12,800 |
| 2022-03-18 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 14,743.35 | 10,000 |
| 2022-03-17 | 17,150.00 | 17,200.00 | 17,000.00 | 17,200.00 | 14,658.13 | 4,100 |
| 2022-03-16 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 14,487.68 | 1,600 |
| 2022-03-15 | 17,000.00 | 17,000.00 | 16,750.00 | 16,900.00 | 14,402.46 | 2,500 |
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.