|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
11.60
-0.10/-0.85%
2:55:02 PM
|
|
|
|
Closing price on 4/3/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
14,000 |
| Split-adjusted Price |
11.60 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.00
|
11.60
|
11.24
|
11.60
|
14,000
|
|
|
4/2/2025
|
+0.20 / +1.74%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.89
|
11.70
|
24,500
|
|
|
4/1/2025
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.41
|
11.50
|
5,800
|
|
|
3/31/2025
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.39
|
11.45
|
3,400
|
|
|
3/28/2025
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.44
|
11.45
|
2,800
|
|
|
3/27/2025
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.47
|
11.60
|
2,900
|
|
|
3/26/2025
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.44
|
11.50
|
7,700
|
|
|
3/25/2025
|
-0.25 / -2.15%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.48
|
11.40
|
12,400
|
|
|
3/24/2025
|
-0.65 / -5.28%
|
11.75
|
11.75
|
11.65
|
11.65
|
11.66
|
11.65
|
9,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.75
|
12.55
|
11.75
|
12.30
|
11.89
|
12.30
|
1,900
|
|
|
3/20/2025
|
-0.05 / -0.40%
|
11.80
|
12.50
|
11.80
|
12.30
|
11.91
|
12.30
|
8,600
|
|
|
3/19/2025
|
-0.25 / -1.98%
|
12.20
|
12.65
|
12.20
|
12.35
|
12.31
|
12.35
|
7,000
|
|
|
3/18/2025
|
+0.15 / +1.20%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.45
|
12.60
|
6,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.45
|
12.51
|
12.45
|
16,900
|
|
|
3/14/2025
|
-0.45 / -3.49%
|
12.85
|
13.30
|
12.40
|
12.45
|
12.79
|
12.45
|
28,800
|
|
|
3/13/2025
|
+0.15 / +1.18%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.63
|
12.90
|
7,000
|
|
|
3/12/2025
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.35
|
12.75
|
12.52
|
12.75
|
13,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.55
|
12.80
|
12,500
|
|
|
3/10/2025
|
-0.20 / -1.54%
|
13.00
|
13.35
|
12.80
|
12.80
|
12.91
|
12.80
|
15,100
|
|
|
3/7/2025
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.65
|
13.00
|
12.87
|
13.00
|
10,800
|
|
|
3/6/2025
|
+0.25 / +1.99%
|
13.00
|
13.00
|
12.30
|
12.80
|
12.46
|
12.80
|
36,600
|
|
|
3/5/2025
|
-0.35 / -2.71%
|
13.60
|
13.60
|
12.55
|
12.55
|
12.80
|
12.55
|
9,100
|
|
|
3/4/2025
|
+0.25 / +1.98%
|
12.35
|
13.50
|
12.20
|
12.90
|
12.96
|
12.90
|
89,300
|
|
|
3/3/2025
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
12.83
|
12.65
|
20,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
13.60
|
14.00
|
12.70
|
13.60
|
13.14
|
13.60
|
58,500
|
|
|
2/27/2025
|
+0.15 / +1.12%
|
14.15
|
14.15
|
13.50
|
13.60
|
13.90
|
13.60
|
79,100
|
|
|
2/26/2025
|
+0.85 / +6.75%
|
13.45
|
13.45
|
12.70
|
13.45
|
13.36
|
13.45
|
176,700
|
|
|
2/25/2025
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
25,100
|
|
|
2/24/2025
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
11.80
|
55,600
|
|
|
2/21/2025
|
-0.15 / -1.34%
|
11.20
|
11.40
|
11.00
|
11.05
|
11.16
|
11.05
|
8,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:03 PM
|
|
|
|
|