Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 17,100.00 | 17,100.00 | 16,650.00 | 17,000.00 | 14,487.68 | 10,600 |
| 2022-03-11 | 17,250.00 | 17,500.00 | 17,000.00 | 17,000.00 | 14,487.68 | 21,700 |
| 2022-03-10 | 17,700.00 | 17,800.00 | 17,400.00 | 17,400.00 | 14,828.57 | 9,000 |
| 2022-03-09 | 17,200.00 | 17,750.00 | 17,150.00 | 17,700.00 | 15,084.24 | 19,300 |
| 2022-03-08 | 17,600.00 | 17,600.00 | 17,400.00 | 17,450.00 | 14,871.18 | 15,900 |
| 2022-03-07 | 17,450.00 | 17,800.00 | 17,450.00 | 17,700.00 | 15,084.24 | 34,500 |
| 2022-03-04 | 17,200.00 | 17,500.00 | 17,000.00 | 17,250.00 | 14,700.74 | 53,900 |
| 2022-03-03 | 16,950.00 | 17,300.00 | 16,950.00 | 17,250.00 | 14,700.74 | 20,300 |
| 2022-03-02 | 16,950.00 | 16,950.00 | 16,600.00 | 16,800.00 | 14,317.24 | 3,300 |
| 2022-03-01 | 17,000.00 | 17,200.00 | 16,800.00 | 16,950.00 | 14,445.07 | 5,100 |
| 2022-02-28 | 16,600.00 | 17,600.00 | 16,600.00 | 17,000.00 | 14,487.68 | 21,000 |
| 2022-02-25 | 16,700.00 | 16,700.00 | 16,550.00 | 16,550.00 | 14,104.19 | 5,400 |
| 2022-02-24 | 16,700.00 | 16,750.00 | 16,450.00 | 16,550.00 | 14,104.19 | 39,300 |
| 2022-02-23 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 14,232.02 | 14,200 |
| 2022-02-22 | 16,500.00 | 16,650.00 | 16,350.00 | 16,500.00 | 14,061.58 | 15,700 |
| 2022-02-21 | 16,500.00 | 16,700.00 | 16,350.00 | 16,550.00 | 14,104.19 | 2,600 |
| 2022-02-18 | 16,400.00 | 16,650.00 | 16,400.00 | 16,600.00 | 14,146.80 | 10,600 |
| 2022-02-17 | 16,250.00 | 16,450.00 | 16,250.00 | 16,400.00 | 13,976.35 | 11,600 |
| 2022-02-16 | 16,300.00 | 16,300.00 | 16,250.00 | 16,250.00 | 13,848.52 | 800 |
| 2022-02-15 | 16,100.00 | 16,300.00 | 16,000.00 | 16,250.00 | 13,848.52 | 14,800 |
| 2022-02-14 | 16,300.00 | 16,300.00 | 16,000.00 | 16,100.00 | 13,720.69 | 28,500 |
| 2022-02-11 | 16,650.00 | 16,650.00 | 16,400.00 | 16,400.00 | 13,976.35 | 1,700 |
| 2022-02-10 | 16,850.00 | 16,850.00 | 16,700.00 | 16,700.00 | 14,232.02 | 10,400 |
| 2022-02-09 | 16,300.00 | 16,850.00 | 16,300.00 | 16,850.00 | 14,359.85 | 30,200 |
| 2022-02-08 | 16,350.00 | 16,500.00 | 15,900.00 | 16,300.00 | 13,891.13 | 21,700 |
| 2022-02-07 | 15,850.00 | 16,300.00 | 15,500.00 | 16,300.00 | 13,891.13 | 6,500 |
| 2022-01-28 | 15,900.00 | 16,000.00 | 15,850.00 | 15,950.00 | 13,592.86 | 6,600 |
| 2022-01-27 | 15,800.00 | 15,900.00 | 15,800.00 | 15,850.00 | 13,507.64 | 600 |
| 2022-01-26 | 15,800.00 | 16,100.00 | 15,800.00 | 16,100.00 | 13,720.69 | 5,300 |
| 2022-01-25 | 15,700.00 | 15,800.00 | 15,700.00 | 15,750.00 | 13,422.41 | 10,100 |
| 2022-01-24 | 15,800.00 | 15,900.00 | 15,600.00 | 15,800.00 | 13,465.02 | 35,000 |
| 2022-01-21 | 16,000.00 | 16,100.00 | 15,700.00 | 15,950.00 | 13,592.86 | 3,200 |
| 2022-01-20 | 16,000.00 | 16,250.00 | 15,300.00 | 16,000.00 | 13,635.47 | 2,900 |
| 2022-01-19 | 15,750.00 | 16,100.00 | 15,750.00 | 15,800.00 | 13,465.02 | 7,500 |
| 2022-01-18 | 15,800.00 | 15,900.00 | 15,750.00 | 15,750.00 | 13,422.41 | 31,300 |
| 2022-01-17 | 16,250.00 | 16,300.00 | 16,000.00 | 16,250.00 | 13,848.52 | 7,400 |
| 2022-01-14 | 16,300.00 | 16,300.00 | 15,500.00 | 16,250.00 | 13,848.52 | 1,300 |
| 2022-01-13 | 16,300.00 | 16,350.00 | 16,000.00 | 16,350.00 | 13,933.74 | 15,700 |
| 2022-01-12 | 16,150.00 | 16,300.00 | 16,150.00 | 16,300.00 | 13,891.13 | 7,400 |
| 2022-01-11 | 16,000.00 | 16,300.00 | 16,000.00 | 16,000.00 | 13,635.47 | 11,200 |
| 2022-01-10 | 16,250.00 | 16,250.00 | 16,000.00 | 16,200.00 | 13,805.91 | 46,600 |
| 2022-01-07 | 16,200.00 | 16,250.00 | 16,100.00 | 16,250.00 | 13,848.52 | 6,900 |
| 2022-01-06 | 16,350.00 | 16,400.00 | 16,150.00 | 16,200.00 | 13,805.91 | 35,700 |
| 2022-01-05 | 16,300.00 | 16,300.00 | 16,250.00 | 16,300.00 | 13,891.13 | 42,800 |
| 2022-01-04 | 16,500.00 | 16,600.00 | 16,100.00 | 16,500.00 | 14,061.58 | 26,700 |
| 2021-12-31 | 16,350.00 | 16,500.00 | 16,100.00 | 16,500.00 | 14,061.58 | 10,200 |
| 2021-12-30 | 16,200.00 | 16,500.00 | 16,150.00 | 16,300.00 | 13,891.13 | 20,500 |
| 2021-12-29 | 16,400.00 | 16,400.00 | 16,050.00 | 16,350.00 | 13,933.74 | 33,600 |
| 2021-12-28 | 16,500.00 | 16,500.00 | 16,000.00 | 16,400.00 | 13,976.35 | 26,100 |
| 2021-12-27 | 16,500.00 | 16,500.00 | 16,350.00 | 16,500.00 | 14,061.58 | 7,400 |
| 2021-12-24 | 16,400.00 | 16,600.00 | 16,400.00 | 16,550.00 | 14,104.19 | 10,000 |
| 2021-12-23 | 16,550.00 | 16,550.00 | 16,100.00 | 16,400.00 | 13,976.35 | 31,700 |
| 2021-12-22 | 16,600.00 | 16,700.00 | 16,550.00 | 16,550.00 | 14,104.19 | 11,900 |
| 2021-12-21 | 16,800.00 | 16,800.00 | 16,550.00 | 16,550.00 | 14,104.19 | 20,500 |
| 2021-12-20 | 16,800.00 | 16,900.00 | 16,750.00 | 16,750.00 | 14,274.63 | 7,000 |
| 2021-12-17 | 16,800.00 | 17,000.00 | 16,700.00 | 16,750.00 | 14,274.63 | 21,900 |
| 2021-12-16 | 16,850.00 | 17,150.00 | 16,800.00 | 17,000.00 | 14,487.68 | 8,600 |
| 2021-12-15 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 14,487.68 | 7,000 |
| 2021-12-14 | 17,150.00 | 17,550.00 | 16,900.00 | 17,400.00 | 14,828.57 | 45,000 |
| 2021-12-13 | 17,000.00 | 17,200.00 | 16,750.00 | 17,000.00 | 14,487.68 | 23,700 |
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.