Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 16,750.00 | 17,050.00 | 16,750.00 | 17,050.00 | 14,530.30 | 14,200 |
| 2021-12-09 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 14,317.24 | 15,700 |
| 2021-12-08 | 16,700.00 | 16,800.00 | 16,650.00 | 16,650.00 | 14,189.41 | 28,300 |
| 2021-12-07 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 14,232.02 | 6,200 |
| 2021-12-06 | 16,900.00 | 17,000.00 | 16,600.00 | 16,600.00 | 14,146.80 | 22,700 |
| 2021-12-03 | 17,350.00 | 17,350.00 | 16,600.00 | 17,250.00 | 14,700.74 | 6,500 |
| 2021-12-02 | 17,350.00 | 17,350.00 | 17,000.00 | 17,200.00 | 14,658.13 | 13,200 |
| 2021-12-01 | 17,200.00 | 17,350.00 | 17,100.00 | 17,350.00 | 14,785.96 | 13,100 |
| 2021-11-30 | 17,500.00 | 17,500.00 | 17,250.00 | 17,350.00 | 14,785.96 | 24,700 |
| 2021-11-29 | 17,500.00 | 17,600.00 | 17,000.00 | 17,250.00 | 14,700.74 | 7,200 |
| 2021-11-26 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 14,999.01 | 35,700 |
| 2021-11-25 | 17,450.00 | 17,600.00 | 17,400.00 | 17,600.00 | 14,999.01 | 8,000 |
| 2021-11-24 | 17,150.00 | 17,500.00 | 17,150.00 | 17,450.00 | 14,871.18 | 3,700 |
| 2021-11-23 | 16,900.00 | 17,150.00 | 16,150.00 | 17,150.00 | 14,615.52 | 24,700 |
| 2021-11-22 | 16,750.00 | 17,200.00 | 16,750.00 | 17,100.00 | 14,572.91 | 29,900 |
| 2021-11-19 | 17,800.00 | 17,800.00 | 17,400.00 | 17,600.00 | 14,999.01 | 82,700 |
| 2021-11-18 | 17,900.00 | 17,900.00 | 17,650.00 | 17,800.00 | 15,169.46 | 57,200 |
| 2021-11-17 | 17,850.00 | 18,100.00 | 17,700.00 | 17,900.00 | 15,254.68 | 59,000 |
| 2021-11-16 | 18,400.00 | 18,500.00 | 18,000.00 | 18,150.00 | 15,467.73 | 61,000 |
| 2021-11-15 | 18,200.00 | 18,550.00 | 18,200.00 | 18,450.00 | 15,723.40 | 65,600 |
| 2021-11-12 | 17,700.00 | 18,300.00 | 17,600.00 | 18,200.00 | 15,510.34 | 91,900 |
| 2021-11-11 | 17,600.00 | 17,700.00 | 17,550.00 | 17,600.00 | 14,999.01 | 62,100 |
| 2021-11-10 | 17,600.00 | 17,700.00 | 17,550.00 | 17,650.00 | 15,041.63 | 65,300 |
| 2021-11-09 | 17,700.00 | 17,750.00 | 17,550.00 | 17,600.00 | 14,999.01 | 53,300 |
| 2021-11-08 | 17,800.00 | 17,800.00 | 17,650.00 | 17,700.00 | 15,084.24 | 37,400 |
| 2021-11-05 | 17,500.00 | 17,750.00 | 17,500.00 | 17,700.00 | 15,084.24 | 77,900 |
| 2021-11-04 | 17,550.00 | 17,600.00 | 17,500.00 | 17,600.00 | 14,999.01 | 37,900 |
| 2021-11-03 | 17,750.00 | 17,750.00 | 17,500.00 | 17,550.00 | 14,956.40 | 70,300 |
| 2021-11-02 | 17,800.00 | 17,800.00 | 17,600.00 | 17,650.00 | 15,041.63 | 69,400 |
| 2021-11-01 | 17,800.00 | 18,000.00 | 17,700.00 | 17,800.00 | 15,169.46 | 62,700 |
| 2021-10-29 | 17,850.00 | 17,950.00 | 17,750.00 | 17,800.00 | 15,169.46 | 44,100 |
| 2021-10-28 | 17,800.00 | 17,850.00 | 17,750.00 | 17,850.00 | 15,212.07 | 42,400 |
| 2021-10-27 | 17,800.00 | 17,800.00 | 17,650.00 | 17,750.00 | 15,126.85 | 45,300 |
| 2021-10-26 | 17,700.00 | 17,800.00 | 17,550.00 | 17,800.00 | 15,169.46 | 39,500 |
| 2021-10-25 | 18,000.00 | 18,300.00 | 17,750.00 | 17,800.00 | 15,169.46 | 42,600 |
| 2021-10-22 | 17,950.00 | 18,000.00 | 17,700.00 | 18,000.00 | 15,339.90 | 65,700 |
| 2021-10-21 | 17,750.00 | 17,850.00 | 17,600.00 | 17,850.00 | 15,212.07 | 54,800 |
| 2021-10-20 | 17,950.00 | 17,950.00 | 17,700.00 | 17,750.00 | 15,126.85 | 93,200 |
| 2021-10-19 | 18,000.00 | 18,200.00 | 17,900.00 | 18,000.00 | 15,339.90 | 91,700 |
| 2021-10-18 | 18,800.00 | 18,800.00 | 18,000.00 | 18,000.00 | 15,339.90 | 163,000 |
| 2021-10-15 | 18,650.00 | 18,900.00 | 18,450.00 | 18,700.00 | 15,936.45 | 103,600 |
| 2021-10-14 | 18,400.00 | 19,050.00 | 18,400.00 | 18,750.00 | 15,979.06 | 103,600 |
← NewerPage 19 of 19 · 1,122 trading days
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.