Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 10,000.00 | 10,000.00 | 9,840.00 | 9,890.00 | 9,890.00 | 1,727 |
| 2025-06-02 | 9,210.00 | 9,700.00 | 9,210.00 | 9,700.00 | 9,700.00 | 9,400 |
| 2025-05-30 | 9,790.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | 4,300 |
| 2025-05-29 | 9,860.00 | 9,880.00 | 9,790.00 | 9,790.00 | 9,790.00 | 20,600 |
| 2025-05-28 | 9,950.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 24,637 |
| 2025-05-27 | 9,800.00 | 9,960.00 | 9,800.00 | 9,950.00 | 9,950.00 | 14,766 |
| 2025-05-26 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 4,910 |
| 2025-05-23 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 2,037 |
| 2025-05-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,002 |
| 2025-05-21 | 9,980.00 | 10,250.00 | 9,980.00 | 10,000.00 | 10,000.00 | 4,800 |
| 2025-05-20 | 9,900.00 | 9,990.00 | 9,730.00 | 9,990.00 | 9,990.00 | 24,219 |
| 2025-05-19 | 9,980.00 | 9,980.00 | 9,800.00 | 9,900.00 | 9,900.00 | 3,400 |
| 2025-05-16 | 10,000.00 | 10,000.00 | 9,810.00 | 9,980.00 | 9,980.00 | 29,619 |
| 2025-05-15 | 10,150.00 | 10,150.00 | 9,910.00 | 10,100.00 | 10,100.00 | 2,900 |
| 2025-05-14 | 10,150.00 | 10,150.00 | 9,950.00 | 10,150.00 | 10,150.00 | 4,009 |
| 2025-05-13 | 10,250.00 | 10,600.00 | 9,950.00 | 10,150.00 | 10,150.00 | 8,054 |
| 2025-05-12 | 9,950.00 | 9,990.00 | 9,950.00 | 9,960.00 | 9,960.00 | 11,514 |
| 2025-05-09 | 9,560.00 | 9,970.00 | 9,560.00 | 9,960.00 | 9,960.00 | 15,301 |
| 2025-05-08 | 9,990.00 | 9,990.00 | 9,600.00 | 9,890.00 | 9,890.00 | 5,200 |
| 2025-05-07 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,790.00 | 819 |
| 2025-05-06 | 9,960.00 | 9,960.00 | 9,710.00 | 9,800.00 | 9,800.00 | 3,056 |
| 2025-05-05 | 10,000.00 | 10,000.00 | 9,800.00 | 9,960.00 | 9,960.00 | 8,306 |
| 2025-04-29 | 10,150.00 | 10,150.00 | 9,600.00 | 9,890.00 | 9,890.00 | 7,300 |
| 2025-04-28 | 9,410.00 | 9,900.00 | 9,410.00 | 9,900.00 | 9,900.00 | 1,400 |
| 2025-04-25 | 10,100.00 | 10,100.00 | 9,720.00 | 9,890.00 | 9,890.00 | 7,900 |
| 2025-04-24 | 10,300.00 | 10,300.00 | 9,800.00 | 9,850.00 | 9,850.00 | 28,600 |
| 2025-04-23 | 10,000.00 | 10,350.00 | 9,900.00 | 10,150.00 | 10,150.00 | 7,700 |
| 2025-04-22 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 2,300 |
| 2025-04-21 | 10,350.00 | 10,700.00 | 10,150.00 | 10,250.00 | 10,250.00 | 11,500 |
| 2025-04-18 | 10,300.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 6,900 |
| 2025-04-17 | 10,300.00 | 10,900.00 | 10,200.00 | 10,600.00 | 10,600.00 | 11,800 |
| 2025-04-16 | 11,250.00 | 11,250.00 | 10,400.00 | 10,950.00 | 10,950.00 | 8,200 |
| 2025-04-15 | 10,850.00 | 11,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | 9,600 |
| 2025-04-14 | 10,800.00 | 11,450.00 | 10,800.00 | 11,350.00 | 11,350.00 | 9,100 |
| 2025-04-11 | 11,750.00 | 11,750.00 | 10,600.00 | 11,400.00 | 11,400.00 | 18,500 |
| 2025-04-10 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 16,300 |
| 2025-04-09 | 10,450.00 | 10,450.00 | 9,720.00 | 10,400.00 | 10,400.00 | 2,000 |
| 2025-04-08 | 10,500.00 | 11,200.00 | 10,450.00 | 10,450.00 | 10,450.00 | 18,900 |
| 2025-04-04 | 10,800.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 8,400 |
| 2025-04-03 | 11,900.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | 14,000 |
| 2025-04-02 | 11,700.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 24,500 |
| 2025-04-01 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 5,800 |
| 2025-03-31 | 11,450.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 3,400 |
| 2025-03-28 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 2,800 |
| 2025-03-27 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 2,900 |
| 2025-03-26 | 11,400.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | 7,700 |
| 2025-03-25 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 12,400 |
| 2025-03-24 | 11,750.00 | 11,750.00 | 11,650.00 | 11,650.00 | 11,650.00 | 9,300 |
| 2025-03-21 | 11,750.00 | 12,550.00 | 11,750.00 | 12,300.00 | 12,300.00 | 1,900 |
| 2025-03-20 | 11,800.00 | 12,500.00 | 11,800.00 | 12,300.00 | 12,300.00 | 8,600 |
| 2025-03-19 | 12,200.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 7,000 |
| 2025-03-18 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 6,800 |
| 2025-03-17 | 12,500.00 | 12,800.00 | 12,400.00 | 12,450.00 | 12,450.00 | 16,900 |
| 2025-03-14 | 12,850.00 | 13,300.00 | 12,400.00 | 12,450.00 | 12,450.00 | 28,800 |
| 2025-03-13 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 7,000 |
| 2025-03-12 | 12,950.00 | 12,950.00 | 12,350.00 | 12,750.00 | 12,750.00 | 13,100 |
| 2025-03-11 | 12,500.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 12,500 |
| 2025-03-10 | 13,000.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | 15,100 |
| 2025-03-07 | 13,100.00 | 13,100.00 | 12,650.00 | 13,000.00 | 13,000.00 | 10,800 |
| 2025-03-06 | 13,000.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,800.00 | 36,600 |
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.