|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.09
+0.59/+6.94%
3:05:01 PM
|
|
|
|
Closing price on 11/23/2021
|
|
| Open |
16.90 |
| High |
17.15 |
| Low |
16.15 |
| Volume |
24,700 |
| Split-adjusted Price |
14.62 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
+0.05 / +0.29%
|
16.90
|
17.15
|
16.15
|
17.15
|
16.90
|
14.62
|
24,700
|
|
|
11/22/2021
|
-0.50 / -2.84%
|
16.75
|
17.20
|
16.75
|
17.10
|
17.03
|
14.57
|
29,900
|
|
|
11/19/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.59
|
15.00
|
82,700
|
|
|
11/18/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.65
|
17.80
|
17.76
|
15.17
|
57,200
|
|
|
11/17/2021
|
-0.25 / -1.38%
|
17.85
|
18.10
|
17.70
|
17.90
|
17.83
|
15.25
|
59,000
|
|
|
11/16/2021
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.00
|
18.15
|
18.21
|
15.47
|
61,000
|
|
|
11/15/2021
|
+0.25 / +1.37%
|
18.20
|
18.55
|
18.20
|
18.45
|
18.43
|
15.72
|
65,600
|
|
|
11/12/2021
|
+0.60 / +3.41%
|
17.70
|
18.30
|
17.60
|
18.20
|
18.05
|
15.51
|
91,900
|
|
|
11/11/2021
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.58
|
15.00
|
62,100
|
|
|
11/10/2021
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.55
|
17.65
|
17.60
|
15.04
|
65,300
|
|
|
11/9/2021
|
-0.10 / -0.56%
|
17.70
|
17.75
|
17.55
|
17.60
|
17.62
|
15.00
|
53,300
|
|
|
11/8/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.65
|
17.70
|
17.69
|
15.08
|
37,400
|
|
|
11/5/2021
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.50
|
17.70
|
17.64
|
15.08
|
77,900
|
|
|
11/4/2021
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.50
|
17.60
|
17.55
|
15.00
|
37,900
|
|
|
11/3/2021
|
-0.10 / -0.57%
|
17.75
|
17.75
|
17.50
|
17.55
|
17.55
|
14.96
|
70,300
|
|
|
11/2/2021
|
-0.15 / -0.84%
|
17.80
|
17.80
|
17.60
|
17.65
|
17.65
|
15.04
|
69,400
|
|
|
11/1/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
15.17
|
62,700
|
|
|
10/29/2021
|
-0.05 / -0.28%
|
17.85
|
17.95
|
17.75
|
17.80
|
17.80
|
15.17
|
44,100
|
|
|
10/28/2021
|
+0.10 / +0.56%
|
17.80
|
17.85
|
17.75
|
17.85
|
17.78
|
15.21
|
42,400
|
|
|
10/27/2021
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.65
|
17.75
|
17.75
|
15.13
|
45,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.55
|
17.80
|
17.65
|
15.17
|
39,500
|
|
|
10/25/2021
|
-0.20 / -1.11%
|
18.00
|
18.30
|
17.75
|
17.80
|
17.86
|
15.17
|
42,700
|
|
|
10/22/2021
|
+0.15 / +0.84%
|
17.95
|
18.00
|
17.70
|
18.00
|
17.88
|
15.34
|
65,700
|
|
|
10/21/2021
|
+0.10 / +0.56%
|
17.75
|
17.85
|
17.60
|
17.85
|
17.74
|
15.21
|
54,800
|
|
|
10/20/2021
|
-0.25 / -1.39%
|
17.95
|
17.95
|
17.70
|
17.75
|
17.81
|
15.13
|
93,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|