|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 3/9/2022
|
|
| Open |
17.20 |
| High |
17.75 |
| Low |
17.15 |
| Volume |
19,300 |
| Split-adjusted Price |
15.08 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2022
|
+0.15 / +0.92%
|
16.25
|
16.45
|
16.25
|
16.40
|
16.35
|
13.98
|
11,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.25
|
13.85
|
800
|
|
|
2/15/2022
|
+0.15 / +0.93%
|
16.10
|
16.30
|
16.00
|
16.25
|
16.08
|
13.85
|
14,800
|
|
|
2/14/2022
|
-0.30 / -1.83%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.05
|
13.72
|
28,500
|
|
|
2/11/2022
|
-0.30 / -1.80%
|
16.65
|
16.65
|
16.40
|
16.40
|
16.45
|
13.98
|
1,700
|
|
|
2/10/2022
|
-0.15 / -0.89%
|
16.85
|
16.85
|
16.70
|
16.70
|
16.82
|
14.23
|
10,400
|
|
|
2/9/2022
|
+0.55 / +3.37%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.57
|
14.36
|
30,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
16.35
|
16.50
|
15.90
|
16.30
|
16.36
|
13.89
|
21,700
|
|
|
2/7/2022
|
+0.35 / +2.19%
|
15.85
|
16.30
|
15.50
|
16.30
|
16.13
|
13.89
|
6,500
|
|
|
1/28/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.85
|
15.95
|
15.91
|
13.59
|
6,600
|
|
|
1/27/2022
|
-0.25 / -1.55%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.86
|
13.51
|
600
|
|
|
1/26/2022
|
+0.35 / +2.22%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.88
|
13.72
|
5,300
|
|
|
1/25/2022
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.70
|
15.75
|
15.71
|
13.42
|
10,100
|
|
|
1/24/2022
|
-0.15 / -0.94%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.69
|
13.47
|
35,000
|
|
|
1/21/2022
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.70
|
15.95
|
15.95
|
13.59
|
3,200
|
|
|
1/20/2022
|
+0.20 / +1.27%
|
16.00
|
16.25
|
15.30
|
16.00
|
15.87
|
13.64
|
2,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|