|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.72
+0.63/+6.93%
1:55:01 PM
|
|
|
|
Closing price on 3/23/2021
|
|
| Open |
15.55 |
| High |
15.65 |
| Low |
15.40 |
| Volume |
15,700 |
| Split-adjusted Price |
12.23 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.25 / -1.60%
|
15.55
|
15.65
|
15.40
|
15.40
|
15.48
|
12.23
|
15,700
|
|
|
3/22/2021
|
+0.30 / +1.95%
|
15.35
|
15.70
|
15.35
|
15.65
|
15.51
|
12.43
|
14,100
|
|
|
3/19/2021
|
-0.25 / -1.60%
|
15.60
|
15.60
|
14.65
|
15.35
|
15.60
|
12.19
|
35,400
|
|
|
3/18/2021
|
-1.15 / -6.87%
|
15.60
|
16.60
|
15.60
|
15.60
|
15.77
|
12.39
|
145,900
|
|
|
3/17/2021
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.75
|
16.73
|
13.30
|
46,200
|
|
|
3/16/2021
|
-0.75 / -4.30%
|
17.30
|
17.50
|
16.70
|
16.70
|
17.00
|
13.26
|
126,700
|
|
|
3/15/2021
|
-0.45 / -2.51%
|
19.10
|
19.10
|
16.80
|
17.45
|
18.12
|
13.86
|
274,800
|
|
|
3/12/2021
|
+1.15 / +6.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.22
|
89,200
|
|
|
3/11/2021
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.30
|
89,700
|
|
|
3/10/2021
|
+2.60 / +19.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.47
|
145,000
|
|
|
2/22/2021
|
+0.30 / +2.27%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.48
|
10.72
|
25,500
|
|
|
2/19/2021
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.23
|
10.48
|
16,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.33
|
10.48
|
14,600
|
|
|
2/17/2021
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.22
|
10.72
|
13,500
|
|
|
2/9/2021
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.40
|
12.90
|
12.71
|
10.25
|
6,800
|
|
|
2/8/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.20
|
12.70
|
12.78
|
10.09
|
27,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
10.33
|
6,300
|
|
|
2/4/2021
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.96
|
10.33
|
1,400
|
|
|
2/3/2021
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.91
|
10.48
|
26,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.77
|
10.17
|
11,800
|
|
|
2/1/2021
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
10.17
|
20,500
|
|
|
1/29/2021
|
+0.80 / +6.72%
|
11.90
|
13.00
|
11.90
|
12.70
|
12.66
|
10.09
|
28,300
|
|
|
1/28/2021
|
-1.50 / -11.63%
|
12.60
|
12.90
|
11.20
|
11.40
|
11.85
|
9.05
|
77,200
|
|
|
1/27/2021
|
-0.50 / -3.76%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.90
|
10.17
|
68,300
|
|
|
1/26/2021
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.00
|
13.40
|
13.25
|
10.64
|
121,700
|
|
|
1/25/2021
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.81
|
10.88
|
51,900
|
|
|
1/22/2021
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.99
|
11.04
|
51,600
|
|
|
1/21/2021
|
+1.20 / +9.38%
|
13.50
|
14.60
|
13.30
|
14.00
|
14.11
|
11.12
|
111,400
|
|
|
1/20/2021
|
-0.50 / -3.70%
|
13.20
|
13.50
|
12.10
|
13.00
|
12.81
|
10.33
|
74,500
|
|
|
1/19/2021
|
-0.80 / -5.67%
|
14.00
|
14.00
|
12.50
|
13.30
|
13.53
|
10.56
|
101,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|