Vnsteel Vicasa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 9,600.00 | 9,600.00 | 9,400.00 | 9,420.00 | 9,420.00 | 6,200 |
| 2024-07-18 | 9,400.00 | 9,490.00 | 9,310.00 | 9,490.00 | 9,490.00 | 7,100 |
| 2024-07-17 | 9,460.00 | 9,460.00 | 9,450.00 | 9,450.00 | 9,450.00 | 500 |
| 2024-07-16 | 9,460.00 | 9,800.00 | 9,460.00 | 9,460.00 | 9,460.00 | 7,700 |
| 2024-07-15 | 9,700.00 | 9,700.00 | 9,450.00 | 9,460.00 | 9,460.00 | 10,200 |
| 2024-07-12 | 9,600.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 6,700 |
| 2024-07-10 | 9,590.00 | 10,000.00 | 9,590.00 | 9,990.00 | 9,990.00 | 15,600 |
| 2024-07-08 | 9,640.00 | 9,640.00 | 9,200.00 | 9,590.00 | 9,590.00 | 1,300 |
| 2024-07-05 | 9,690.00 | 9,750.00 | 9,600.00 | 9,740.00 | 9,740.00 | 8,000 |
| 2024-07-04 | 9,400.00 | 9,690.00 | 9,400.00 | 9,690.00 | 9,690.00 | 1,900 |
| 2024-07-03 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4,500 |
| 2024-07-02 | 9,400.00 | 9,980.00 | 9,400.00 | 9,940.00 | 9,940.00 | 2,900 |
| 2024-07-01 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 100 |
| 2024-06-28 | 10,000.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 7,600 |
| 2024-06-27 | 9,820.00 | 10,000.00 | 9,810.00 | 10,000.00 | 10,000.00 | 5,200 |
| 2024-06-25 | 10,500.00 | 10,500.00 | 9,810.00 | 10,150.00 | 10,150.00 | 3,300 |
| 2024-06-24 | 9,980.00 | 9,980.00 | 9,900.00 | 9,960.00 | 9,960.00 | 7,800 |
| 2024-06-21 | 9,700.00 | 10,000.00 | 9,700.00 | 9,950.00 | 9,950.00 | 38,100 |
| 2024-06-20 | 9,890.00 | 9,890.00 | 9,340.00 | 9,700.00 | 9,700.00 | 30,600 |
| 2024-06-19 | 9,500.00 | 9,600.00 | 8,950.00 | 9,600.00 | 9,600.00 | 7,200 |
| 2024-06-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,000 |
| 2024-06-14 | 9,550.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,200 |
| 2024-06-13 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2,100 |
| 2024-06-11 | 9,300.00 | 9,590.00 | 9,300.00 | 9,590.00 | 9,590.00 | 5,700 |
| 2024-06-10 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 1,100 |
| 2024-06-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,000 |
| 2024-06-06 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,200 |
| 2024-06-05 | 9,880.00 | 9,880.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,800 |
| 2024-06-03 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1,000 |
| 2024-05-31 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 200 |
| 2024-05-30 | 9,410.00 | 9,410.00 | 9,350.00 | 9,390.00 | 9,390.00 | 500 |
| 2024-05-29 | 9,780.00 | 9,780.00 | 9,420.00 | 9,420.00 | 9,420.00 | 200 |
| 2024-05-28 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5,500 |
| 2024-05-27 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 1,000 |
| 2024-05-24 | 9,530.00 | 9,540.00 | 9,530.00 | 9,540.00 | 9,540.00 | 900 |
| 2024-05-23 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 200 |
| 2024-05-22 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,600 |
| 2024-05-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,100 |
| 2024-05-20 | 9,550.00 | 9,550.00 | 9,220.00 | 9,550.00 | 9,550.00 | 2,200 |
| 2024-05-17 | 9,210.00 | 9,550.00 | 9,210.00 | 9,210.00 | 9,210.00 | 26,100 |
| 2024-05-16 | 9,200.00 | 9,550.00 | 9,200.00 | 9,200.00 | 9,200.00 | 12,600 |
| 2024-05-15 | 8,710.00 | 9,270.00 | 8,710.00 | 9,000.00 | 9,000.00 | 4,200 |
| 2024-05-14 | 9,300.00 | 9,300.00 | 8,670.00 | 8,670.00 | 8,670.00 | 3,900 |
| 2024-05-13 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,800 |
| 2024-05-09 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 5,900 |
| 2024-05-08 | 9,290.00 | 9,290.00 | 9,200.00 | 9,250.00 | 9,250.00 | 6,500 |
| 2024-05-07 | 9,290.00 | 9,290.00 | 9,280.00 | 9,290.00 | 9,290.00 | 16,400 |
| 2024-05-06 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 10,200 |
| 2024-05-02 | 8,950.00 | 9,290.00 | 8,950.00 | 9,290.00 | 9,290.00 | 10,700 |
| 2024-04-26 | 9,090.00 | 9,100.00 | 8,810.00 | 8,850.00 | 8,850.00 | 3,800 |
| 2024-04-25 | 9,000.00 | 9,000.00 | 8,640.00 | 8,660.00 | 8,660.00 | 2,300 |
| 2024-04-24 | 9,490.00 | 9,490.00 | 9,000.00 | 9,000.00 | 9,000.00 | 24,900 |
| 2024-04-23 | 9,400.00 | 9,490.00 | 9,400.00 | 9,490.00 | 9,490.00 | 2,600 |
| 2024-04-19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 500 |
| 2024-04-17 | 9,500.00 | 9,500.00 | 9,350.00 | 9,350.00 | 9,350.00 | 6,000 |
| 2024-04-16 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,200 |
| 2024-04-15 | 9,750.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | 4,800 |
| 2024-04-12 | 9,400.00 | 9,800.00 | 9,400.00 | 9,790.00 | 9,790.00 | 34,800 |
| 2024-04-11 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,200 |
| 2024-04-10 | 9,700.00 | 9,980.00 | 9,610.00 | 9,650.00 | 9,650.00 | 7,800 |
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.