Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-02 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1,703 |
| 2026-02-27 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,036 |
| 2026-02-26 | 8,100.00 | 8,230.00 | 7,600.00 | 8,230.00 | 8,230.00 | 1,001 |
| 2026-02-25 | 8,100.00 | 8,240.00 | 8,100.00 | 8,100.00 | 8,100.00 | 400 |
| 2026-02-24 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,514 |
| 2026-02-23 | 8,540.00 | 8,540.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,624 |
| 2026-02-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 301 |
| 2026-02-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 500 |
| 2026-02-11 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 101 |
| 2026-02-10 | 7,800.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 322 |
| 2026-02-09 | 8,190.00 | 8,190.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,701 |
| 2026-02-06 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 168 |
| 2026-02-05 | 8,200.00 | 8,200.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1,200 |
| 2026-02-04 | 8,000.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 5,523 |
| 2026-02-03 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 300 |
| 2026-02-02 | 8,000.00 | 8,190.00 | 7,810.00 | 8,190.00 | 8,190.00 | 688 |
| 2026-01-30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 711 |
| 2026-01-29 | 7,860.00 | 7,920.00 | 7,860.00 | 7,920.00 | 7,920.00 | 4,400 |
| 2026-01-28 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,702 |
| 2026-01-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 416 |
| 2026-01-26 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,833 |
| 2026-01-23 | 8,160.00 | 8,160.00 | 8,000.00 | 8,010.00 | 8,010.00 | 26,600 |
| 2026-01-22 | 8,160.00 | 8,200.00 | 8,160.00 | 8,190.00 | 8,190.00 | 1,215 |
| 2026-01-21 | 8,150.00 | 8,160.00 | 8,130.00 | 8,160.00 | 8,160.00 | 2,500 |
| 2026-01-19 | 8,370.00 | 8,380.00 | 8,200.00 | 8,330.00 | 8,330.00 | 20,135 |
| 2026-01-16 | 8,260.00 | 8,370.00 | 8,260.00 | 8,370.00 | 8,370.00 | 817 |
| 2026-01-15 | 8,350.00 | 8,370.00 | 8,350.00 | 8,370.00 | 8,370.00 | 701 |
| 2026-01-14 | 8,100.00 | 8,370.00 | 8,100.00 | 8,370.00 | 8,370.00 | 785 |
| 2026-01-13 | 8,360.00 | 8,370.00 | 8,360.00 | 8,370.00 | 8,370.00 | 1,107 |
| 2026-01-12 | 8,200.00 | 8,360.00 | 8,100.00 | 8,360.00 | 8,360.00 | 5,433 |
| 2026-01-09 | 8,200.00 | 8,200.00 | 8,180.00 | 8,200.00 | 8,200.00 | 5,710 |
| 2026-01-08 | 8,100.00 | 8,280.00 | 8,100.00 | 8,120.00 | 8,120.00 | 5,101 |
| 2026-01-07 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 100 |
| 2026-01-06 | 8,190.00 | 8,290.00 | 8,190.00 | 8,290.00 | 8,290.00 | 3,216 |
| 2026-01-05 | 8,100.00 | 8,290.00 | 8,100.00 | 8,190.00 | 8,190.00 | 11,001 |
| 2025-12-31 | 8,200.00 | 8,250.00 | 8,170.00 | 8,170.00 | 8,170.00 | 5,404 |
| 2025-12-30 | 8,160.00 | 8,470.00 | 8,160.00 | 8,180.00 | 8,180.00 | 9,700 |
| 2025-12-29 | 8,500.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | 7,335 |
| 2025-12-26 | 8,100.00 | 8,160.00 | 8,100.00 | 8,160.00 | 8,160.00 | 1,300 |
| 2025-12-25 | 8,230.00 | 8,360.00 | 8,220.00 | 8,360.00 | 8,360.00 | 6,328 |
| 2025-12-24 | 8,400.00 | 8,400.00 | 8,240.00 | 8,400.00 | 8,400.00 | 7,600 |
| 2025-12-23 | 8,400.00 | 8,410.00 | 8,400.00 | 8,400.00 | 8,400.00 | 17,010 |
| 2025-12-22 | 8,410.00 | 8,450.00 | 8,410.00 | 8,450.00 | 8,450.00 | 16,700 |
| 2025-12-19 | 8,400.00 | 8,410.00 | 8,400.00 | 8,410.00 | 8,410.00 | 3,600 |
| 2025-12-16 | 8,680.00 | 8,750.00 | 8,300.00 | 8,750.00 | 8,750.00 | 2,040 |
| 2025-12-15 | 8,470.00 | 8,700.00 | 8,470.00 | 8,700.00 | 8,700.00 | 1,518 |
| 2025-12-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 4,701 |
| 2025-12-11 | 8,470.00 | 8,650.00 | 8,470.00 | 8,650.00 | 8,650.00 | 1,919 |
| 2025-12-10 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 114 |
| 2025-12-09 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 3,120 |
| 2025-12-05 | 8,690.00 | 8,800.00 | 8,460.00 | 8,600.00 | 8,600.00 | 17,405 |
| 2025-12-04 | 8,600.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,690.00 | 3,403 |
| 2025-12-03 | 8,500.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 9,000 |
| 2025-12-02 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,300 |
| 2025-12-01 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1,462 |
| 2025-11-28 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 3,950 |
| 2025-11-27 | 8,600.00 | 8,600.00 | 8,560.00 | 8,560.00 | 8,560.00 | 19,400 |
| 2025-11-26 | 8,550.00 | 8,900.00 | 8,550.00 | 8,590.00 | 8,590.00 | 3,029 |
| 2025-11-25 | 8,600.00 | 8,640.00 | 8,570.00 | 8,580.00 | 8,580.00 | 16,300 |
| 2025-11-24 | 8,590.00 | 9,160.00 | 8,580.00 | 8,620.00 | 8,620.00 | 19,301 |
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.