|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/20/2021
|
|
| Open |
14.65 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
39,800 |
| Split-adjusted Price |
11.68 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.30 / -2.00%
|
14.65
|
14.90
|
14.60
|
14.70
|
14.67
|
11.68
|
39,800
|
|
|
5/19/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
14.97
|
11.91
|
53,300
|
|
|
5/18/2021
|
+0.50 / +3.40%
|
14.80
|
15.40
|
14.80
|
15.20
|
14.80
|
12.07
|
30,700
|
|
|
5/17/2021
|
-0.40 / -2.65%
|
14.80
|
15.00
|
14.50
|
14.70
|
15.00
|
11.68
|
48,800
|
|
|
5/14/2021
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.70
|
15.10
|
14.83
|
11.99
|
90,100
|
|
|
5/13/2021
|
-0.50 / -3.23%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.01
|
11.91
|
110,100
|
|
|
5/12/2021
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.05
|
15.50
|
15.30
|
12.31
|
58,800
|
|
|
5/11/2021
|
-0.40 / -2.48%
|
16.45
|
16.45
|
15.70
|
15.70
|
16.05
|
12.47
|
94,600
|
|
|
5/10/2021
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.87
|
12.79
|
163,800
|
|
|
5/7/2021
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.55
|
15.10
|
14.91
|
11.99
|
78,300
|
|
|
5/6/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.55
|
14.80
|
14.80
|
11.75
|
53,600
|
|
|
5/5/2021
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.95
|
11.91
|
26,000
|
|
|
5/4/2021
|
-0.35 / -2.27%
|
14.50
|
15.35
|
14.50
|
15.05
|
15.35
|
11.95
|
39,200
|
|
|
4/29/2021
|
+0.90 / +6.21%
|
14.55
|
15.50
|
14.50
|
15.40
|
15.15
|
12.23
|
62,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.73
|
11.52
|
36,400
|
|
|
4/27/2021
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.60
|
11.52
|
24,900
|
|
|
4/26/2021
|
-1.00 / -6.41%
|
15.00
|
15.75
|
14.60
|
14.60
|
14.94
|
11.60
|
54,800
|
|
|
4/23/2021
|
+0.30 / +1.96%
|
14.50
|
15.60
|
14.40
|
15.60
|
14.63
|
12.39
|
59,200
|
|
|
4/22/2021
|
-1.15 / -6.99%
|
16.00
|
16.30
|
15.30
|
15.30
|
15.52
|
12.15
|
75,000
|
|
|
4/20/2021
|
-1.20 / -6.80%
|
17.80
|
17.80
|
16.45
|
16.45
|
17.09
|
13.07
|
83,300
|
|
|
4/19/2021
|
+0.75 / +4.44%
|
17.00
|
17.70
|
17.00
|
17.65
|
17.45
|
14.02
|
144,700
|
|
|
4/16/2021
|
+0.25 / +1.50%
|
16.90
|
17.50
|
16.70
|
16.90
|
17.06
|
13.42
|
242,800
|
|
|
4/15/2021
|
+0.75 / +4.72%
|
16.00
|
16.80
|
15.90
|
16.65
|
16.32
|
13.22
|
176,900
|
|
|
4/14/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.63
|
12.63
|
27,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|