|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.72
+0.63/+6.93%
1:55:01 PM
|
|
|
|
Closing price on 4/13/2021
|
|
| Open |
15.00 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
170,300 |
| Split-adjusted Price |
12.55 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
+0.80 / +5.33%
|
15.00
|
16.00
|
15.00
|
15.80
|
15.66
|
12.55
|
170,300
|
|
|
4/12/2021
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.72
|
11.91
|
48,600
|
|
|
4/9/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.50
|
11.68
|
9,600
|
|
|
4/8/2021
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.65
|
14.80
|
14.81
|
11.75
|
15,200
|
|
|
4/7/2021
|
+0.10 / +0.68%
|
14.55
|
14.70
|
14.10
|
14.70
|
14.55
|
11.68
|
15,100
|
|
|
4/6/2021
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.68
|
11.60
|
20,900
|
|
|
4/5/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
11.91
|
8,600
|
|
|
4/2/2021
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.30
|
15.30
|
15.33
|
12.15
|
35,900
|
|
|
4/1/2021
|
+0.45 / +3.04%
|
14.80
|
15.30
|
14.80
|
15.25
|
15.12
|
12.11
|
23,000
|
|
|
3/31/2021
|
+0.20 / +1.37%
|
14.80
|
14.95
|
14.60
|
14.80
|
14.75
|
11.75
|
29,500
|
|
|
3/30/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.45
|
14.60
|
14.53
|
11.60
|
21,300
|
|
|
3/29/2021
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.50
|
11.83
|
11,500
|
|
|
3/26/2021
|
-0.45 / -3.01%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
11.52
|
39,900
|
|
|
3/25/2021
|
-0.10 / -0.66%
|
15.05
|
15.50
|
14.70
|
14.95
|
14.98
|
11.87
|
13,200
|
|
|
3/24/2021
|
-0.35 / -2.27%
|
15.15
|
15.35
|
14.90
|
15.05
|
15.10
|
11.95
|
38,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|