|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.09
+0.59/+6.94%
3:05:01 PM
|
|
|
|
Closing price on 3/31/2022
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.10 |
| Volume |
97,700 |
| Split-adjusted Price |
16.28 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-0.55 / -2.80%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.54
|
16.28
|
97,700
|
|
|
3/30/2022
|
+0.85 / +4.52%
|
19.50
|
20.10
|
19.20
|
19.65
|
19.82
|
16.75
|
204,600
|
|
|
3/29/2022
|
+0.90 / +5.03%
|
18.10
|
19.05
|
18.10
|
18.80
|
18.56
|
16.02
|
114,400
|
|
|
3/28/2022
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
15.25
|
8,400
|
|
|
3/25/2022
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
15.34
|
25,100
|
|
|
3/24/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.65
|
17.80
|
17.78
|
15.17
|
51,700
|
|
|
3/23/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.61
|
15.08
|
35,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.38
|
14.83
|
14,600
|
|
|
3/21/2022
|
+0.10 / +0.58%
|
17.15
|
17.40
|
17.15
|
17.40
|
17.34
|
14.83
|
12,800
|
|
|
3/18/2022
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.29
|
14.74
|
10,000
|
|
|
3/17/2022
|
+0.20 / +1.18%
|
17.15
|
17.20
|
17.00
|
17.20
|
17.07
|
14.66
|
4,100
|
|
|
3/16/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.98
|
14.49
|
1,600
|
|
|
3/15/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.75
|
16.90
|
16.97
|
14.40
|
2,500
|
|
|
3/14/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.65
|
17.00
|
16.83
|
14.49
|
10,600
|
|
|
3/11/2022
|
-0.40 / -2.30%
|
17.25
|
17.50
|
17.00
|
17.00
|
17.20
|
14.49
|
21,700
|
|
|
3/10/2022
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.54
|
14.83
|
9,000
|
|
|
3/9/2022
|
+0.25 / +1.43%
|
17.20
|
17.75
|
17.15
|
17.70
|
17.52
|
15.08
|
19,300
|
|
|
3/8/2022
|
-0.25 / -1.41%
|
17.60
|
17.60
|
17.40
|
17.45
|
17.50
|
14.87
|
15,900
|
|
|
3/7/2022
|
+0.45 / +2.61%
|
17.45
|
17.80
|
17.45
|
17.70
|
17.58
|
15.08
|
34,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.25
|
17.24
|
14.70
|
53,900
|
|
|
3/3/2022
|
+0.45 / +2.68%
|
16.95
|
17.30
|
16.95
|
17.25
|
17.06
|
14.70
|
20,300
|
|
|
3/2/2022
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.60
|
16.80
|
16.69
|
14.32
|
3,300
|
|
|
3/1/2022
|
-0.05 / -0.29%
|
17.00
|
17.20
|
16.80
|
16.95
|
16.89
|
14.45
|
5,100
|
|
|
2/28/2022
|
+0.45 / +2.72%
|
16.60
|
17.60
|
16.60
|
17.00
|
17.01
|
14.49
|
21,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.64
|
14.10
|
5,400
|
|
|
2/24/2022
|
-0.15 / -0.90%
|
16.70
|
16.75
|
16.45
|
16.55
|
16.50
|
14.10
|
39,300
|
|
|
2/23/2022
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.68
|
14.23
|
14,200
|
|
|
2/22/2022
|
-0.05 / -0.30%
|
16.50
|
16.65
|
16.35
|
16.50
|
16.50
|
14.06
|
15,700
|
|
|
2/21/2022
|
-0.05 / -0.30%
|
16.50
|
16.70
|
16.35
|
16.55
|
16.54
|
14.10
|
2,600
|
|
|
2/18/2022
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.40
|
16.60
|
16.51
|
14.15
|
10,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|