|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.09
+0.59/+6.94%
3:05:01 PM
|
|
|
|
Closing price on 6/17/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
26,500 |
| Split-adjusted Price |
16.60 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.70 / -4.05%
|
17.00
|
17.00
|
16.10
|
16.60
|
16.19
|
16.60
|
26,500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.00
|
20.30
|
20.34
|
17.30
|
116,600
|
|
|
6/15/2022
|
-0.65 / -3.10%
|
20.95
|
20.95
|
20.00
|
20.30
|
20.34
|
17.30
|
39,300
|
|
|
6/14/2022
|
-0.35 / -1.64%
|
21.25
|
21.30
|
20.55
|
20.95
|
21.11
|
17.85
|
58,200
|
|
|
6/13/2022
|
+0.30 / +1.43%
|
21.00
|
21.65
|
21.00
|
21.30
|
21.30
|
18.15
|
112,000
|
|
|
6/10/2022
|
-0.10 / -0.47%
|
21.20
|
21.30
|
20.95
|
21.00
|
21.11
|
17.90
|
42,500
|
|
|
6/9/2022
|
-0.20 / -0.94%
|
21.95
|
21.95
|
21.05
|
21.10
|
21.30
|
17.98
|
28,800
|
|
|
6/8/2022
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.40
|
18.15
|
63,200
|
|
|
6/7/2022
|
+0.90 / +4.43%
|
21.05
|
21.50
|
20.70
|
21.20
|
21.13
|
18.07
|
84,100
|
|
|
6/6/2022
|
+0.20 / +1.00%
|
19.85
|
20.30
|
19.85
|
20.30
|
20.11
|
17.30
|
19,300
|
|
|
6/3/2022
|
+0.05 / +0.25%
|
20.05
|
20.10
|
19.75
|
20.10
|
19.81
|
17.13
|
12,900
|
|
|
6/2/2022
|
-0.30 / -1.47%
|
20.00
|
20.30
|
20.00
|
20.05
|
20.04
|
17.09
|
8,000
|
|
|
6/1/2022
|
-0.05 / -0.25%
|
20.20
|
20.35
|
20.20
|
20.35
|
20.28
|
17.34
|
4,400
|
|
|
5/31/2022
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.22
|
17.39
|
24,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.01
|
17.21
|
3,600
|
|
|
5/27/2022
|
-0.25 / -1.22%
|
20.30
|
20.30
|
19.10
|
20.20
|
19.84
|
17.21
|
1,000
|
|
|
5/26/2022
|
+0.05 / +0.25%
|
20.00
|
20.45
|
19.80
|
20.45
|
20.27
|
17.43
|
700
|
|
|
5/25/2022
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.39
|
200
|
|
|
5/24/2022
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.05
|
20.20
|
20.41
|
17.21
|
900
|
|
|
5/23/2022
|
-0.05 / -0.25%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.01
|
17.30
|
5,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
19.85
|
20.35
|
19.85
|
20.35
|
20.10
|
17.34
|
12,700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
20.00
|
20.35
|
20.00
|
20.35
|
20.10
|
17.34
|
3,900
|
|
|
5/18/2022
|
+0.45 / +2.26%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.39
|
17.34
|
11,900
|
|
|
5/17/2022
|
-0.10 / -0.50%
|
19.45
|
19.90
|
19.30
|
19.90
|
19.53
|
16.96
|
25,700
|
|
|
5/16/2022
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.70
|
20.00
|
20.03
|
17.04
|
8,100
|
|
|
5/13/2022
|
-0.30 / -1.46%
|
20.55
|
20.55
|
20.00
|
20.25
|
20.06
|
17.26
|
38,100
|
|
|
5/12/2022
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.30
|
20.55
|
20.55
|
17.51
|
22,300
|
|
|
5/11/2022
|
+0.20 / +0.96%
|
20.65
|
21.00
|
20.65
|
21.00
|
20.81
|
17.90
|
6,900
|
|
|
5/10/2022
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.10
|
20.80
|
20.67
|
17.73
|
20,900
|
|
|
5/9/2022
|
-0.45 / -2.11%
|
21.25
|
21.50
|
20.70
|
20.85
|
21.01
|
17.77
|
81,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|