Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-11 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,100 |
| 2026-06-10 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 300 |
| 2026-06-09 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 2,050 |
| 2026-06-08 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 205 |
| 2026-06-05 | 6,550.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,313 |
| 2026-06-04 | 6,200.00 | 6,550.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1,500 |
| 2026-06-03 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 500 |
| 2026-06-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,600 |
| 2026-05-28 | 6,580.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,000 |
| 2026-05-27 | 6,400.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 2,200 |
| 2026-05-26 | 6,600.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,600.00 | 1,866 |
| 2026-05-25 | 6,200.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 6,001 |
| 2026-05-22 | 6,560.00 | 6,850.00 | 6,510.00 | 6,600.00 | 6,600.00 | 2,500 |
| 2026-05-21 | 7,000.00 | 7,000.00 | 6,510.00 | 7,000.00 | 7,000.00 | 950 |
| 2026-05-19 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 300 |
| 2026-05-18 | 7,000.00 | 7,000.00 | 6,630.00 | 7,000.00 | 7,000.00 | 425 |
| 2026-05-14 | 7,000.00 | 7,030.00 | 6,680.00 | 7,030.00 | 7,030.00 | 1,219 |
| 2026-05-13 | 6,550.00 | 7,000.00 | 6,550.00 | 7,000.00 | 7,000.00 | 446 |
| 2026-05-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,565 |
| 2026-05-06 | 6,600.00 | 6,680.00 | 6,600.00 | 6,680.00 | 6,680.00 | 2,800 |
| 2026-05-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 340 |
| 2026-04-29 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 300 |
| 2026-04-24 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | 430 |
| 2026-04-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 325 |
| 2026-04-22 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 504 |
| 2026-04-21 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 101 |
| 2026-04-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 134 |
| 2026-04-17 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 225 |
| 2026-04-16 | 7,200.00 | 7,250.00 | 6,910.00 | 6,910.00 | 6,910.00 | 387 |
| 2026-04-15 | 7,250.00 | 7,280.00 | 6,900.00 | 7,280.00 | 7,280.00 | 953 |
| 2026-04-14 | 7,000.00 | 7,250.00 | 6,910.00 | 7,250.00 | 7,250.00 | 2,427 |
| 2026-04-13 | 7,150.00 | 7,150.00 | 6,800.00 | 6,800.00 | 6,800.00 | 7,615 |
| 2026-04-10 | 7,100.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 1,710 |
| 2026-04-09 | 7,050.00 | 7,200.00 | 7,010.00 | 7,010.00 | 7,010.00 | 3,146 |
| 2026-04-08 | 7,020.00 | 7,100.00 | 7,020.00 | 7,050.00 | 7,050.00 | 803 |
| 2026-04-07 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 3,102 |
| 2026-04-06 | 7,070.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | 2,950 |
| 2026-04-03 | 7,100.00 | 7,100.00 | 7,030.00 | 7,070.00 | 7,070.00 | 922 |
| 2026-04-02 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 548 |
| 2026-04-01 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1,120 |
| 2026-03-31 | 7,300.00 | 7,350.00 | 7,130.00 | 7,350.00 | 7,350.00 | 1,105 |
| 2026-03-30 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2026-03-27 | 7,390.00 | 7,400.00 | 7,390.00 | 7,400.00 | 7,400.00 | 451 |
| 2026-03-26 | 7,000.00 | 7,390.00 | 7,000.00 | 7,390.00 | 7,390.00 | 2,300 |
| 2026-03-25 | 7,010.00 | 7,390.00 | 7,010.00 | 7,390.00 | 7,390.00 | 900 |
| 2026-03-24 | 7,480.00 | 7,490.00 | 7,010.00 | 7,470.00 | 7,470.00 | 801 |
| 2026-03-23 | 7,300.00 | 7,480.00 | 7,000.00 | 7,480.00 | 7,480.00 | 1,705 |
| 2026-03-20 | 7,400.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,350.00 | 3,200 |
| 2026-03-19 | 7,680.00 | 7,780.00 | 7,330.00 | 7,780.00 | 7,780.00 | 2,401 |
| 2026-03-18 | 7,200.00 | 7,690.00 | 7,200.00 | 7,690.00 | 7,690.00 | 810 |
| 2026-03-17 | 7,530.00 | 7,720.00 | 7,530.00 | 7,720.00 | 7,720.00 | 403 |
| 2026-03-16 | 7,560.00 | 7,560.00 | 7,530.00 | 7,530.00 | 7,530.00 | 3,510 |
| 2026-03-13 | 7,510.00 | 7,950.00 | 7,510.00 | 7,950.00 | 7,950.00 | 456 |
| 2026-03-11 | 7,480.00 | 8,000.00 | 7,480.00 | 8,000.00 | 8,000.00 | 2,302 |
| 2026-03-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 401 |
| 2026-03-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 486 |
| 2026-03-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,800 |
| 2026-03-05 | 8,020.00 | 8,020.00 | 7,600.00 | 7,600.00 | 7,600.00 | 400 |
| 2026-03-04 | 7,620.00 | 7,620.00 | 7,600.00 | 7,600.00 | 7,600.00 | 10,200 |
| 2026-03-03 | 8,000.00 | 8,000.00 | 7,610.00 | 7,610.00 | 7,610.00 | 8,637 |
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.