|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.09
+0.59/+6.94%
3:05:01 PM
|
|
|
|
Closing price on 5/16/2017
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
21,600 |
| Split-adjusted Price |
5.29 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
+0.90 / +8.49%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.89
|
5.29
|
21,600
|
|
|
5/15/2017
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.54
|
4.87
|
4,200
|
|
|
5/12/2017
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.46
|
4.78
|
6,200
|
|
|
5/11/2017
|
+0.30 / +2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.44
|
4.83
|
25,300
|
|
|
5/10/2017
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
4.69
|
32,000
|
|
|
5/9/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
10,900
|
|
|
5/8/2017
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.64
|
13,100
|
|
|
5/5/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
4.69
|
9,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.64
|
2,000
|
|
|
5/3/2017
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.11
|
4.64
|
3,200
|
|
|
4/28/2017
|
-1.50 / -12.71%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.25
|
4.73
|
11,400
|
|
|
4/27/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
4.73
|
21,100
|
|
|
4/26/2017
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.63
|
4.69
|
30,400
|
|
|
4/25/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.65
|
18,600
|
|
|
4/24/2017
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.59
|
4.69
|
18,200
|
|
|
4/21/2017
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
4.69
|
17,800
|
|
|
4/20/2017
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.48
|
4.61
|
23,100
|
|
|
4/19/2017
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.01
|
4.53
|
30,524
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
21,100
|
|
|
4/17/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
4.33
|
16,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
4.33
|
4,000
|
|
|
4/13/2017
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
4.33
|
7,500
|
|
|
4/12/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
4.29
|
13,200
|
|
|
4/11/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
4.33
|
7,624
|
|
|
4/10/2017
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.13
|
4.41
|
11,600
|
|
|
4/7/2017
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.84
|
4.33
|
4,500
|
|
|
4/5/2017
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.92
|
4.41
|
25,600
|
|
|
4/4/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.32
|
4.49
|
18,000
|
|
|
4/3/2017
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.25
|
4.57
|
20,300
|
|
|
3/31/2017
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.87
|
4.41
|
7,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|