Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-05 | 13,600.00 | 13,600.00 | 12,550.00 | 12,550.00 | 12,550.00 | 9,100 |
| 2025-03-04 | 12,350.00 | 13,500.00 | 12,200.00 | 12,900.00 | 12,900.00 | 89,300 |
| 2025-03-03 | 13,600.00 | 13,600.00 | 12,650.00 | 12,650.00 | 12,650.00 | 20,200 |
| 2025-02-28 | 13,600.00 | 14,000.00 | 12,700.00 | 13,600.00 | 13,600.00 | 58,500 |
| 2025-02-27 | 14,150.00 | 14,150.00 | 13,500.00 | 13,600.00 | 13,600.00 | 79,100 |
| 2025-02-26 | 13,450.00 | 13,450.00 | 12,700.00 | 13,450.00 | 13,450.00 | 176,700 |
| 2025-02-25 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 25,100 |
| 2025-02-24 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 55,600 |
| 2025-02-21 | 11,200.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 8,000 |
| 2025-02-20 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 8,500 |
| 2025-02-19 | 10,450.00 | 11,150.00 | 10,450.00 | 10,950.00 | 10,950.00 | 14,100 |
| 2025-02-18 | 11,200.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | 7,200 |
| 2025-02-17 | 10,900.00 | 11,300.00 | 10,500.00 | 11,200.00 | 11,200.00 | 10,700 |
| 2025-02-14 | 10,900.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 13,400 |
| 2025-02-13 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 6,700 |
| 2025-02-12 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2,500 |
| 2025-02-11 | 11,200.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 9,600 |
| 2025-02-10 | 12,000.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 13,600 |
| 2025-02-07 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 8,800 |
| 2025-02-06 | 11,500.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | 11,400 |
| 2025-02-05 | 11,850.00 | 11,900.00 | 11,300.00 | 11,500.00 | 11,500.00 | 9,600 |
| 2025-02-04 | 10,800.00 | 11,800.00 | 10,800.00 | 11,600.00 | 11,600.00 | 10,600 |
| 2025-02-03 | 11,800.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | 5,200 |
| 2025-01-24 | 11,450.00 | 11,950.00 | 11,450.00 | 11,600.00 | 11,600.00 | 17,500 |
| 2025-01-23 | 11,450.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 2,000 |
| 2025-01-22 | 12,100.00 | 12,100.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,600 |
| 2025-01-21 | 12,050.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 12,900 |
| 2025-01-20 | 11,550.00 | 12,350.00 | 11,500.00 | 12,000.00 | 12,000.00 | 23,800 |
| 2025-01-17 | 11,700.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | 5,600 |
| 2025-01-16 | 11,250.00 | 11,700.00 | 11,050.00 | 11,550.00 | 11,550.00 | 18,600 |
| 2025-01-15 | 10,050.00 | 11,000.00 | 10,050.00 | 11,000.00 | 11,000.00 | 26,600 |
| 2025-01-14 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 8,200 |
| 2025-01-13 | 10,050.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 13,700 |
| 2025-01-10 | 10,650.00 | 10,750.00 | 10,250.00 | 10,650.00 | 10,650.00 | 11,000 |
| 2025-01-09 | 10,550.00 | 11,000.00 | 10,550.00 | 10,650.00 | 10,650.00 | 5,300 |
| 2025-01-08 | 10,100.00 | 10,900.00 | 10,100.00 | 10,550.00 | 10,550.00 | 4,300 |
| 2025-01-07 | 10,750.00 | 11,050.00 | 10,650.00 | 10,650.00 | 10,650.00 | 78,000 |
| 2025-01-06 | 11,750.00 | 11,750.00 | 11,100.00 | 11,450.00 | 11,450.00 | 7,800 |
| 2025-01-03 | 12,100.00 | 12,100.00 | 11,300.00 | 11,700.00 | 11,700.00 | 44,600 |
| 2025-01-02 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 22,300 |
| 2024-12-31 | 12,500.00 | 12,500.00 | 12,000.00 | 12,150.00 | 12,150.00 | 34,900 |
| 2024-12-30 | 12,250.00 | 12,400.00 | 11,650.00 | 12,400.00 | 12,400.00 | 25,700 |
| 2024-12-27 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 30,000 |
| 2024-12-26 | 12,500.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | 51,300 |
| 2024-12-25 | 12,650.00 | 13,000.00 | 12,200.00 | 12,350.00 | 12,350.00 | 62,500 |
| 2024-12-24 | 13,600.00 | 13,600.00 | 12,350.00 | 12,650.00 | 12,650.00 | 111,500 |
| 2024-12-23 | 14,200.00 | 14,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 110,100 |
| 2024-12-20 | 14,900.00 | 14,900.00 | 13,850.00 | 14,200.00 | 14,200.00 | 70,600 |
| 2024-12-19 | 12,400.00 | 14,200.00 | 12,400.00 | 14,200.00 | 14,200.00 | 267,600 |
| 2024-12-18 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 19,600 |
| 2024-12-17 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 51,600 |
| 2024-12-16 | 15,300.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 91,600 |
| 2024-12-13 | 18,800.00 | 18,800.00 | 16,400.00 | 16,400.00 | 16,400.00 | 340,400 |
| 2024-12-12 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 263,500 |
| 2024-12-11 | 16,450.00 | 16,450.00 | 16,400.00 | 16,450.00 | 16,450.00 | 87,500 |
| 2024-12-10 | 15,400.00 | 15,400.00 | 15,350.00 | 15,400.00 | 15,400.00 | 133,200 |
| 2024-12-09 | 14,350.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 37,100 |
| 2024-12-06 | 13,500.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 133,100 |
| 2024-12-05 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 69,800 |
| 2024-12-04 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 134,400 |
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.