|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/16/2018
|
|
| Open |
18.30 |
| High |
20.10 |
| Low |
18.30 |
| Volume |
300,700 |
| Split-adjusted Price |
9.19 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
+2.50 / +14.29%
|
18.30
|
20.10
|
18.30
|
20.00
|
19.82
|
9.19
|
300,700
|
|
|
4/13/2018
|
+1.20 / +7.06%
|
17.30
|
19.30
|
16.10
|
18.20
|
17.49
|
8.37
|
260,300
|
|
|
4/12/2018
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.96
|
7.81
|
50,700
|
|
|
4/11/2018
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.40
|
17.10
|
16.81
|
7.86
|
82,000
|
|
|
4/10/2018
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.24
|
7.54
|
28,800
|
|
|
4/9/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.20
|
16.50
|
16.47
|
7.58
|
48,800
|
|
|
4/6/2018
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.55
|
7.63
|
11,700
|
|
|
4/5/2018
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.45
|
7.58
|
11,700
|
|
|
4/4/2018
|
+0.30 / +1.85%
|
16.30
|
16.70
|
16.10
|
16.50
|
16.24
|
7.58
|
113,300
|
|
|
4/3/2018
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.22
|
7.45
|
18,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.23
|
7.45
|
31,900
|
|
|
3/30/2018
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.17
|
7.45
|
51,600
|
|
|
3/29/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
7.40
|
15,000
|
|
|
3/28/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.09
|
7.40
|
28,050
|
|
|
3/27/2018
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.14
|
7.40
|
24,000
|
|
|
3/26/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.35
|
11,400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.97
|
7.40
|
12,300
|
|
|
3/22/2018
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
7.40
|
13,500
|
|
|
3/21/2018
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.06
|
7.35
|
36,900
|
|
|
3/20/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.14
|
7.40
|
21,600
|
|
|
3/19/2018
|
+0.80 / +5.23%
|
16.00
|
17.00
|
15.70
|
16.10
|
16.31
|
7.40
|
90,500
|
|
|
3/16/2018
|
+0.70 / +4.70%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.28
|
7.17
|
23,400
|
|
|
3/15/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.85
|
5,300
|
|
|
3/14/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
6.89
|
28,100
|
|
|
3/13/2018
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
6.89
|
18,000
|
|
|
3/12/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.87
|
6.80
|
33,000
|
|
|
3/9/2018
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.95
|
6.85
|
11,100
|
|
|
3/8/2018
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.76
|
6.76
|
2,700
|
|
|
3/7/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.87
|
6.85
|
7,100
|
|
|
3/6/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
6.85
|
33,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|