|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.72
+0.63/+6.93%
3:05:00 PM
|
|
|
|
Closing price on 5/29/2018
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
7,200 |
| Split-adjusted Price |
7.41 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.50 / +3.85%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.42
|
7.41
|
7,200
|
|
|
5/28/2018
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.24
|
7.13
|
39,700
|
|
|
5/25/2018
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.54
|
7.41
|
5,600
|
|
|
5/24/2018
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.46
|
3,600
|
|
|
5/23/2018
|
+0.20 / +1.48%
|
13.70
|
14.20
|
13.70
|
13.70
|
13.73
|
7.52
|
2,400
|
|
|
5/22/2018
|
-0.60 / -4.26%
|
14.00
|
14.10
|
13.50
|
13.50
|
13.74
|
7.41
|
28,400
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.12
|
7.74
|
2,500
|
|
|
5/18/2018
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.14
|
7.79
|
10,800
|
|
|
5/17/2018
|
+0.20 / +1.40%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.10
|
7.96
|
5,000
|
|
|
5/16/2018
|
+0.10 / +0.70%
|
14.10
|
16.00
|
14.10
|
14.30
|
14.50
|
7.85
|
13,600
|
|
|
5/15/2018
|
+0.20 / +1.43%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.39
|
7.79
|
25,600
|
|
|
5/14/2018
|
+0.60 / +4.48%
|
13.40
|
14.10
|
13.40
|
14.00
|
13.82
|
7.68
|
24,700
|
|
|
5/11/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.42
|
7.35
|
10,200
|
|
|
5/10/2018
|
-0.10 / -0.74%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.36
|
7.35
|
11,800
|
|
|
5/9/2018
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.24
|
7.41
|
8,700
|
|
|
5/8/2018
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.16
|
7.24
|
37,100
|
|
|
5/7/2018
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.22
|
7.30
|
11,400
|
|
|
5/4/2018
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.37
|
7.41
|
35,700
|
|
|
5/3/2018
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.10
|
13.60
|
13.37
|
7.46
|
17,400
|
|
|
5/2/2018
|
+0.40 / +3.05%
|
14.00
|
14.00
|
13.10
|
13.50
|
13.38
|
7.41
|
22,600
|
|
|
4/27/2018
|
-0.40 / -2.88%
|
13.00
|
14.00
|
12.80
|
13.50
|
13.12
|
7.41
|
89,900
|
|
|
4/26/2018
|
-1.50 / -9.74%
|
15.50
|
15.50
|
13.80
|
13.90
|
14.28
|
7.63
|
42,500
|
|
|
4/24/2018
|
-2.80 / -15.47%
|
17.00
|
17.00
|
14.20
|
15.30
|
15.45
|
8.39
|
62,500
|
|
|
4/23/2018
|
-0.40 / -2.16%
|
19.00
|
19.50
|
18.10
|
18.10
|
18.47
|
8.32
|
109,800
|
|
|
4/20/2018
|
+0.30 / +1.63%
|
17.70
|
18.90
|
17.70
|
18.70
|
18.50
|
8.60
|
54,800
|
|
|
4/19/2018
|
+0.10 / +0.55%
|
17.50
|
18.50
|
17.30
|
18.40
|
17.68
|
8.46
|
98,600
|
|
|
4/18/2018
|
-0.70 / -3.68%
|
18.60
|
18.90
|
18.30
|
18.30
|
18.44
|
8.41
|
65,700
|
|
|
4/17/2018
|
-1.00 / -5.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.33
|
8.73
|
67,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|