|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
1:25:00 PM
|
|
|
|
Closing price on 10/19/2021
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
91,700 |
| Split-adjusted Price |
15.34 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.04
|
15.34
|
91,700
|
|
|
10/18/2021
|
-0.70 / -3.74%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.39
|
15.34
|
163,000
|
|
|
10/15/2021
|
-0.05 / -0.27%
|
18.65
|
18.90
|
18.45
|
18.70
|
18.63
|
15.94
|
103,600
|
|
|
10/14/2021
|
+0.05 / +0.27%
|
18.40
|
19.05
|
18.40
|
18.75
|
18.61
|
15.98
|
103,600
|
|
|
10/13/2021
|
-0.60 / -3.11%
|
19.30
|
19.45
|
18.60
|
18.70
|
18.88
|
15.94
|
181,100
|
|
|
10/12/2021
|
+0.70 / +3.76%
|
19.30
|
19.55
|
18.80
|
19.30
|
19.26
|
16.45
|
245,600
|
|
|
10/11/2021
|
+1.20 / +6.90%
|
17.50
|
18.60
|
17.45
|
18.60
|
18.21
|
15.85
|
223,200
|
|
|
10/8/2021
|
+0.10 / +0.58%
|
17.45
|
17.60
|
17.40
|
17.40
|
17.50
|
14.83
|
46,500
|
|
|
10/7/2021
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.20
|
17.30
|
17.25
|
14.74
|
71,600
|
|
|
10/6/2021
|
+0.10 / +0.58%
|
17.15
|
17.30
|
17.15
|
17.25
|
17.20
|
14.70
|
32,800
|
|
|
10/5/2021
|
-0.20 / -1.15%
|
17.35
|
17.35
|
17.00
|
17.15
|
17.12
|
14.62
|
42,000
|
|
|
10/4/2021
|
+0.45 / +2.66%
|
16.85
|
17.35
|
16.85
|
17.35
|
17.09
|
14.79
|
44,700
|
|
|
10/1/2021
|
-0.05 / -0.29%
|
16.85
|
16.90
|
16.60
|
16.90
|
16.77
|
14.40
|
23,600
|
|
|
9/30/2021
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.70
|
16.95
|
16.80
|
14.45
|
27,800
|
|
|
9/29/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.80
|
14.40
|
15,000
|
|
|
9/28/2021
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.53
|
14.23
|
20,200
|
|
|
9/27/2021
|
-0.25 / -1.48%
|
16.85
|
16.85
|
16.50
|
16.60
|
16.68
|
14.15
|
29,800
|
|
|
9/24/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
16.85
|
16.83
|
14.36
|
24,300
|
|
|
9/23/2021
|
-0.40 / -2.32%
|
17.30
|
17.30
|
16.70
|
16.85
|
17.06
|
14.36
|
57,200
|
|
|
9/22/2021
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.10
|
17.25
|
17.17
|
14.70
|
81,900
|
|
|
9/21/2021
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.18
|
14.66
|
29,700
|
|
|
9/20/2021
|
-0.15 / -0.86%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.44
|
14.79
|
45,000
|
|
|
9/17/2021
|
+0.20 / +1.16%
|
17.30
|
17.55
|
17.15
|
17.50
|
17.37
|
14.91
|
58,100
|
|
|
9/16/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.28
|
14.74
|
44,500
|
|
|
9/15/2021
|
+0.40 / +2.37%
|
16.30
|
17.45
|
16.30
|
17.30
|
17.04
|
14.74
|
50,700
|
|
|
9/14/2021
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.80
|
14.40
|
53,100
|
|
|
9/13/2021
|
-0.45 / -2.58%
|
17.50
|
17.50
|
16.85
|
17.00
|
17.08
|
14.49
|
108,900
|
|
|
9/10/2021
|
+0.15 / +0.87%
|
17.50
|
17.65
|
17.10
|
17.45
|
17.41
|
14.87
|
93,000
|
|
|
9/9/2021
|
+0.30 / +1.76%
|
17.00
|
17.50
|
16.85
|
17.30
|
17.20
|
14.74
|
63,200
|
|
|
9/8/2021
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.82
|
14.49
|
52,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|