|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/9/2022
|
|
| Open |
21.25 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
81,900 |
| Split-adjusted Price |
17.77 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.45 / -2.11%
|
21.25
|
21.50
|
20.70
|
20.85
|
21.01
|
17.77
|
81,900
|
|
|
5/6/2022
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.22
|
18.15
|
18,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.23
|
18.07
|
29,700
|
|
|
5/4/2022
|
+0.40 / +1.92%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.19
|
18.07
|
62,100
|
|
|
4/29/2022
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.61
|
17.73
|
49,400
|
|
|
4/28/2022
|
+0.30 / +1.48%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.86
|
17.56
|
31,400
|
|
|
4/27/2022
|
+0.15 / +0.74%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.14
|
17.30
|
16,200
|
|
|
4/26/2022
|
+0.05 / +0.25%
|
20.10
|
20.20
|
20.05
|
20.15
|
20.14
|
17.17
|
63,400
|
|
|
4/25/2022
|
-0.20 / -0.99%
|
20.25
|
20.35
|
19.50
|
20.10
|
20.16
|
17.13
|
105,500
|
|
|
4/22/2022
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.05
|
20.30
|
20.41
|
17.30
|
45,300
|
|
|
4/21/2022
|
-0.30 / -1.44%
|
20.70
|
20.70
|
20.45
|
20.50
|
20.56
|
17.47
|
76,500
|
|
|
4/20/2022
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.70
|
17.73
|
96,700
|
|
|
4/19/2022
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.65
|
20.70
|
20.74
|
17.64
|
46,900
|
|
|
4/18/2022
|
+0.40 / +1.97%
|
20.10
|
20.90
|
20.10
|
20.70
|
20.55
|
17.64
|
113,900
|
|
|
4/15/2022
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.46
|
17.30
|
29,100
|
|
|
4/14/2022
|
+0.20 / +0.98%
|
20.60
|
21.00
|
20.35
|
20.70
|
20.66
|
17.64
|
70,700
|
|
|
4/13/2022
|
-0.15 / -0.73%
|
20.45
|
20.70
|
20.30
|
20.50
|
20.41
|
17.47
|
19,900
|
|
|
4/12/2022
|
+0.35 / +1.72%
|
20.30
|
21.40
|
20.30
|
20.65
|
20.49
|
17.60
|
126,300
|
|
|
4/8/2022
|
-0.10 / -0.49%
|
20.40
|
20.45
|
20.05
|
20.30
|
20.19
|
17.30
|
71,400
|
|
|
4/7/2022
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.35
|
20.40
|
20.40
|
17.39
|
52,900
|
|
|
4/6/2022
|
-0.05 / -0.25%
|
20.45
|
20.45
|
20.15
|
20.30
|
20.32
|
17.30
|
49,600
|
|
|
4/5/2022
|
+0.30 / +1.50%
|
20.10
|
20.50
|
20.00
|
20.35
|
20.23
|
17.34
|
56,500
|
|
|
4/4/2022
|
+0.55 / +2.82%
|
19.70
|
20.15
|
19.70
|
20.05
|
19.93
|
17.09
|
111,300
|
|
|
4/1/2022
|
+0.40 / +2.09%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.41
|
16.62
|
62,800
|
|
|
3/31/2022
|
-0.55 / -2.80%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.54
|
16.28
|
97,700
|
|
|
3/30/2022
|
+0.85 / +4.52%
|
19.50
|
20.10
|
19.20
|
19.65
|
19.82
|
16.75
|
204,600
|
|
|
3/29/2022
|
+0.90 / +5.03%
|
18.10
|
19.05
|
18.10
|
18.80
|
18.56
|
16.02
|
114,400
|
|
|
3/28/2022
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
15.25
|
8,400
|
|
|
3/25/2022
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
15.34
|
25,100
|
|
|
3/24/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.65
|
17.80
|
17.78
|
15.17
|
51,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|