Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 8,560.00 | 8,790.00 | 8,560.00 | 8,570.00 | 8,570.00 | 1,933 |
| 2025-11-20 | 8,630.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 7,011 |
| 2025-11-18 | 8,850.00 | 8,960.00 | 8,840.00 | 8,940.00 | 8,940.00 | 4,500 |
| 2025-11-17 | 8,980.00 | 8,980.00 | 8,810.00 | 8,840.00 | 8,840.00 | 15,560 |
| 2025-11-14 | 8,800.00 | 8,970.00 | 8,600.00 | 8,850.00 | 8,850.00 | 15,048 |
| 2025-11-13 | 8,800.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,860.00 | 982 |
| 2025-11-12 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 300 |
| 2025-11-11 | 8,600.00 | 8,610.00 | 8,600.00 | 8,610.00 | 8,610.00 | 3,599 |
| 2025-11-10 | 8,900.00 | 8,900.00 | 8,400.00 | 8,870.00 | 8,870.00 | 393 |
| 2025-11-07 | 8,710.00 | 8,990.00 | 8,600.00 | 8,990.00 | 8,990.00 | 5,187 |
| 2025-11-06 | 8,960.00 | 8,980.00 | 8,500.00 | 8,710.00 | 8,710.00 | 16,800 |
| 2025-11-05 | 8,410.00 | 8,990.00 | 8,410.00 | 8,990.00 | 8,990.00 | 1,812 |
| 2025-11-04 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 21,503 |
| 2025-11-03 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 2,352 |
| 2025-10-31 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 11,520 |
| 2025-10-30 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | 11,639 |
| 2025-10-29 | 9,250.00 | 9,250.00 | 9,100.00 | 9,100.00 | 9,100.00 | 10,937 |
| 2025-10-28 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 44,296 |
| 2025-10-27 | 8,700.00 | 8,700.00 | 8,400.00 | 8,650.00 | 8,650.00 | 22,432 |
| 2025-10-24 | 8,310.00 | 8,310.00 | 8,210.00 | 8,310.00 | 8,310.00 | 9,967 |
| 2025-10-23 | 8,350.00 | 8,400.00 | 8,310.00 | 8,310.00 | 8,310.00 | 3,828 |
| 2025-10-22 | 8,380.00 | 8,750.00 | 8,100.00 | 8,300.00 | 8,300.00 | 16,240 |
| 2025-10-21 | 9,010.00 | 9,010.00 | 8,380.00 | 8,380.00 | 8,380.00 | 67,272 |
| 2025-10-20 | 9,100.00 | 9,600.00 | 9,000.00 | 9,010.00 | 9,010.00 | 21,701 |
| 2025-10-17 | 9,500.00 | 9,610.00 | 9,200.00 | 9,390.00 | 9,390.00 | 22,000 |
| 2025-10-16 | 9,440.00 | 9,790.00 | 9,400.00 | 9,790.00 | 9,790.00 | 5,513 |
| 2025-10-15 | 9,720.00 | 9,720.00 | 9,400.00 | 9,590.00 | 9,590.00 | 19,918 |
| 2025-10-14 | 10,400.00 | 10,400.00 | 9,720.00 | 9,720.00 | 9,720.00 | 87,348 |
| 2025-10-13 | 10,650.00 | 10,650.00 | 9,970.00 | 10,450.00 | 10,450.00 | 104,776 |
| 2025-10-10 | 9,340.00 | 9,970.00 | 9,340.00 | 9,970.00 | 9,970.00 | 85,317 |
| 2025-10-09 | 9,320.00 | 9,970.00 | 9,320.00 | 9,320.00 | 9,320.00 | 2,531 |
| 2025-10-08 | 9,360.00 | 9,360.00 | 9,300.00 | 9,320.00 | 9,320.00 | 10,818 |
| 2025-10-07 | 9,500.00 | 9,500.00 | 9,260.00 | 9,320.00 | 9,320.00 | 7,724 |
| 2025-10-06 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 7,045 |
| 2025-10-03 | 9,350.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 4,500 |
| 2025-10-02 | 9,320.00 | 9,370.00 | 9,320.00 | 9,350.00 | 9,350.00 | 12,636 |
| 2025-10-01 | 9,220.00 | 9,330.00 | 9,200.00 | 9,320.00 | 9,320.00 | 2,309 |
| 2025-09-30 | 9,400.00 | 9,420.00 | 9,200.00 | 9,230.00 | 9,230.00 | 12,434 |
| 2025-09-29 | 9,180.00 | 9,500.00 | 9,180.00 | 9,380.00 | 9,380.00 | 5,200 |
| 2025-09-26 | 9,430.00 | 9,460.00 | 9,300.00 | 9,400.00 | 9,400.00 | 18,604 |
| 2025-09-25 | 9,370.00 | 9,550.00 | 9,370.00 | 9,550.00 | 9,550.00 | 3,887 |
| 2025-09-24 | 9,360.00 | 9,670.00 | 9,320.00 | 9,550.00 | 9,550.00 | 10,802 |
| 2025-09-23 | 9,430.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,360.00 | 23,611 |
| 2025-09-22 | 9,890.00 | 9,890.00 | 9,430.00 | 9,430.00 | 9,430.00 | 17,274 |
| 2025-09-19 | 9,600.00 | 9,800.00 | 9,500.00 | 9,560.00 | 9,560.00 | 18,435 |
| 2025-09-18 | 9,620.00 | 9,700.00 | 9,620.00 | 9,700.00 | 9,700.00 | 17,138 |
| 2025-09-17 | 9,980.00 | 9,980.00 | 9,700.00 | 9,790.00 | 9,790.00 | 16,700 |
| 2025-09-16 | 9,310.00 | 9,900.00 | 9,310.00 | 9,700.00 | 9,700.00 | 23,248 |
| 2025-09-15 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 19,635 |
| 2025-09-12 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 28,005 |
| 2025-09-11 | 9,800.00 | 10,150.00 | 9,800.00 | 10,000.00 | 10,000.00 | 39,610 |
| 2025-09-10 | 9,670.00 | 9,670.00 | 9,620.00 | 9,620.00 | 9,620.00 | 8,616 |
| 2025-09-09 | 9,900.00 | 9,900.00 | 9,790.00 | 9,840.00 | 9,840.00 | 24,443 |
| 2025-09-08 | 10,050.00 | 10,100.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,561 |
| 2025-09-05 | 10,050.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 68,928 |
| 2025-09-04 | 9,740.00 | 10,200.00 | 9,700.00 | 10,050.00 | 10,050.00 | 41,174 |
| 2025-09-03 | 9,740.00 | 9,740.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6,911 |
| 2025-08-29 | 9,750.00 | 9,750.00 | 9,600.00 | 9,740.00 | 9,740.00 | 1,863 |
| 2025-08-28 | 9,800.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,524 |
| 2025-08-27 | 9,740.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 9,610 |
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.