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 |
← NewerPage 2 of 2 · 87 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.