Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 65,700 |
| 2024-12-02 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 13,100 |
| 2024-11-29 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 16,200 |
| 2024-11-28 | 8,800.00 | 9,090.00 | 8,800.00 | 9,090.00 | 9,090.00 | 15,400 |
| 2024-11-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400 |
| 2024-11-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 200 |
| 2024-11-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,100 |
| 2024-11-07 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 400 |
| 2024-11-05 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 700 |
| 2024-11-04 | 8,700.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 200 |
| 2024-11-01 | 8,880.00 | 8,880.00 | 8,700.00 | 8,700.00 | 8,700.00 | 200 |
| 2024-10-30 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 500 |
| 2024-10-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,500 |
| 2024-10-24 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 100 |
| 2024-10-23 | 8,990.00 | 8,990.00 | 8,410.00 | 8,410.00 | 8,410.00 | 300 |
| 2024-10-21 | 8,800.00 | 8,800.00 | 8,400.00 | 8,410.00 | 8,410.00 | 2,000 |
| 2024-10-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 200 |
| 2024-10-11 | 8,750.00 | 8,990.00 | 8,750.00 | 8,990.00 | 8,990.00 | 3,500 |
| 2024-10-10 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 100 |
| 2024-10-09 | 8,750.00 | 8,990.00 | 8,560.00 | 8,990.00 | 8,990.00 | 700 |
| 2024-10-08 | 9,110.00 | 9,110.00 | 8,750.00 | 8,750.00 | 8,750.00 | 500 |
| 2024-10-04 | 8,550.00 | 8,560.00 | 8,550.00 | 8,550.00 | 8,550.00 | 500 |
| 2024-10-02 | 8,730.00 | 9,150.00 | 8,130.00 | 9,150.00 | 9,150.00 | 2,700 |
| 2024-10-01 | 8,760.00 | 8,760.00 | 8,710.00 | 8,720.00 | 8,720.00 | 4,800 |
| 2024-09-27 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 500 |
| 2024-09-26 | 8,750.00 | 8,750.00 | 8,740.00 | 8,750.00 | 8,750.00 | 1,100 |
| 2024-09-25 | 8,760.00 | 8,770.00 | 8,750.00 | 8,750.00 | 8,750.00 | 4,100 |
| 2024-09-23 | 8,160.00 | 8,760.00 | 8,160.00 | 8,760.00 | 8,760.00 | 2,100 |
| 2024-09-20 | 8,720.00 | 8,750.00 | 8,720.00 | 8,750.00 | 8,750.00 | 300 |
| 2024-09-19 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 100 |
| 2024-09-16 | 8,660.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8,700.00 | 200 |
| 2024-09-12 | 8,740.00 | 8,740.00 | 8,700.00 | 8,700.00 | 8,700.00 | 900 |
| 2024-09-11 | 8,370.00 | 8,370.00 | 8,190.00 | 8,190.00 | 8,190.00 | 6,500 |
| 2024-09-10 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,100 |
| 2024-09-06 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 100 |
| 2024-09-05 | 8,570.00 | 8,580.00 | 8,570.00 | 8,570.00 | 8,570.00 | 6,500 |
| 2024-09-04 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 100 |
| 2024-08-30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 300 |
| 2024-08-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 200 |
| 2024-08-28 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 100 |
| 2024-08-27 | 8,370.00 | 8,900.00 | 8,370.00 | 8,900.00 | 8,900.00 | 2,100 |
| 2024-08-22 | 8,990.00 | 8,990.00 | 8,950.00 | 8,950.00 | 8,950.00 | 200 |
| 2024-08-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2024-08-20 | 8,230.00 | 9,000.00 | 8,220.00 | 9,000.00 | 9,000.00 | 400 |
| 2024-08-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 500 |
| 2024-08-16 | 8,680.00 | 8,800.00 | 8,680.00 | 8,720.00 | 8,720.00 | 2,000 |
| 2024-08-14 | 8,600.00 | 8,600.00 | 8,520.00 | 8,520.00 | 8,520.00 | 1,700 |
| 2024-08-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,800 |
| 2024-08-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 200 |
| 2024-08-09 | 8,600.00 | 9,110.00 | 8,500.00 | 9,110.00 | 9,110.00 | 3,600 |
| 2024-08-06 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 100 |
| 2024-08-05 | 9,000.00 | 9,000.00 | 8,820.00 | 8,820.00 | 8,820.00 | 3,600 |
| 2024-08-02 | 8,800.00 | 9,480.00 | 8,800.00 | 9,480.00 | 9,480.00 | 200 |
| 2024-08-01 | 9,110.00 | 9,540.00 | 8,770.00 | 9,010.00 | 9,010.00 | 4,400 |
| 2024-07-31 | 9,260.00 | 9,430.00 | 9,100.00 | 9,430.00 | 9,430.00 | 7,200 |
| 2024-07-30 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 100 |
| 2024-07-25 | 9,500.00 | 9,590.00 | 9,100.00 | 9,590.00 | 9,590.00 | 171,540 |
| 2024-07-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2024-07-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2024-07-22 | 9,360.00 | 9,490.00 | 9,220.00 | 9,490.00 | 9,490.00 | 24,700 |
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.