Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | 9,750.00 | 9,800.00 | 9,600.00 | 9,740.00 | 9,740.00 | 5,970 |
| 2025-08-25 | 9,610.00 | 9,670.00 | 9,610.00 | 9,670.00 | 9,670.00 | 44,800 |
| 2025-08-22 | 9,660.00 | 9,670.00 | 9,100.00 | 9,610.00 | 9,610.00 | 14,100 |
| 2025-08-21 | 9,800.00 | 9,800.00 | 9,510.00 | 9,700.00 | 9,700.00 | 70,021 |
| 2025-08-20 | 9,790.00 | 9,800.00 | 9,790.00 | 9,800.00 | 9,800.00 | 23,201 |
| 2025-08-19 | 9,780.00 | 9,810.00 | 9,780.00 | 9,790.00 | 9,790.00 | 12,110 |
| 2025-08-18 | 9,770.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,780.00 | 10,961 |
| 2025-08-15 | 9,800.00 | 9,800.00 | 9,770.00 | 9,770.00 | 9,770.00 | 25,001 |
| 2025-08-14 | 9,800.00 | 9,810.00 | 9,750.00 | 9,800.00 | 9,800.00 | 23,351 |
| 2025-08-13 | 9,840.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 26,163 |
| 2025-08-12 | 9,820.00 | 9,850.00 | 9,780.00 | 9,850.00 | 9,850.00 | 30,427 |
| 2025-08-11 | 9,880.00 | 9,880.00 | 9,770.00 | 9,820.00 | 9,820.00 | 45,941 |
| 2025-08-08 | 9,700.00 | 9,940.00 | 9,700.00 | 9,860.00 | 9,860.00 | 19,447 |
| 2025-08-07 | 9,890.00 | 9,990.00 | 9,840.00 | 9,950.00 | 9,950.00 | 32,855 |
| 2025-08-06 | 9,900.00 | 10,000.00 | 9,300.00 | 9,890.00 | 9,890.00 | 48,718 |
| 2025-08-05 | 9,900.00 | 10,050.00 | 9,700.00 | 9,900.00 | 9,900.00 | 51,444 |
| 2025-08-04 | 9,910.00 | 10,100.00 | 9,900.00 | 9,980.00 | 9,980.00 | 10,898 |
| 2025-08-01 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,910.00 | 77,807 |
| 2025-07-31 | 10,100.00 | 10,100.00 | 9,920.00 | 9,990.00 | 9,990.00 | 18,750 |
| 2025-07-30 | 10,400.00 | 10,400.00 | 9,940.00 | 10,100.00 | 10,100.00 | 12,221 |
| 2025-07-29 | 10,650.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | 93,999 |
| 2025-07-28 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 96,162 |
| 2025-07-25 | 10,500.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 28,231 |
| 2025-07-24 | 10,350.00 | 10,750.00 | 10,350.00 | 10,500.00 | 10,500.00 | 33,498 |
| 2025-07-23 | 10,250.00 | 10,700.00 | 10,100.00 | 10,350.00 | 10,350.00 | 69,233 |
| 2025-07-22 | 10,450.00 | 10,800.00 | 10,100.00 | 10,150.00 | 10,150.00 | 108,160 |
| 2025-07-21 | 10,700.00 | 11,100.00 | 10,550.00 | 10,850.00 | 10,850.00 | 183,890 |
| 2025-07-18 | 12,000.00 | 12,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 104,577 |
| 2025-07-17 | 11,850.00 | 11,850.00 | 11,800.00 | 11,850.00 | 11,850.00 | 218,002 |
| 2025-07-16 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 89,137 |
| 2025-07-15 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 70,091 |
| 2025-07-14 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 71,449 |
| 2025-07-11 | 9,190.00 | 9,190.00 | 8,950.00 | 9,090.00 | 9,090.00 | 46,996 |
| 2025-07-10 | 9,500.00 | 9,500.00 | 9,190.00 | 9,190.00 | 9,190.00 | 7,919 |
| 2025-07-09 | 8,980.00 | 9,120.00 | 8,980.00 | 9,050.00 | 9,050.00 | 25,008 |
| 2025-07-08 | 8,800.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | 18,146 |
| 2025-07-07 | 8,860.00 | 8,860.00 | 8,790.00 | 8,810.00 | 8,810.00 | 3,418 |
| 2025-07-04 | 8,800.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | 37,028 |
| 2025-07-03 | 9,040.00 | 9,040.00 | 8,800.00 | 8,940.00 | 8,940.00 | 15,589 |
| 2025-07-02 | 9,290.00 | 9,290.00 | 9,000.00 | 9,040.00 | 9,040.00 | 5,727 |
| 2025-07-01 | 9,690.00 | 9,690.00 | 8,790.00 | 8,840.00 | 8,840.00 | 15,499 |
| 2025-06-30 | 9,550.00 | 9,580.00 | 9,450.00 | 9,450.00 | 9,450.00 | 6,035 |
| 2025-06-27 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 104 |
| 2025-06-26 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | 1,745 |
| 2025-06-25 | 9,580.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 5,262 |
| 2025-06-24 | 9,560.00 | 9,580.00 | 9,560.00 | 9,580.00 | 9,580.00 | 708 |
| 2025-06-23 | 9,580.00 | 9,580.00 | 9,560.00 | 9,560.00 | 9,560.00 | 300 |
| 2025-06-20 | 9,580.00 | 9,590.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6,605 |
| 2025-06-19 | 9,580.00 | 9,590.00 | 9,480.00 | 9,480.00 | 9,480.00 | 5,508 |
| 2025-06-18 | 9,500.00 | 9,590.00 | 9,500.00 | 9,590.00 | 9,590.00 | 8,499 |
| 2025-06-17 | 9,500.00 | 9,510.00 | 9,490.00 | 9,500.00 | 9,500.00 | 22,159 |
| 2025-06-16 | 9,690.00 | 9,690.00 | 9,510.00 | 9,510.00 | 9,510.00 | 10,706 |
| 2025-06-13 | 9,790.00 | 9,960.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,400 |
| 2025-06-12 | 9,700.00 | 9,760.00 | 9,660.00 | 9,660.00 | 9,660.00 | 5,763 |
| 2025-06-11 | 9,790.00 | 9,790.00 | 9,620.00 | 9,620.00 | 9,620.00 | 1,205 |
| 2025-06-10 | 9,700.00 | 9,800.00 | 9,690.00 | 9,800.00 | 9,800.00 | 3,762 |
| 2025-06-09 | 9,840.00 | 9,840.00 | 9,580.00 | 9,690.00 | 9,690.00 | 4,700 |
| 2025-06-06 | 9,700.00 | 9,700.00 | 9,620.00 | 9,650.00 | 9,650.00 | 16,300 |
| 2025-06-05 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 725 |
| 2025-06-04 | 9,890.00 | 9,890.00 | 9,410.00 | 9,690.00 | 9,690.00 | 24,701 |
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.