|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 6/21/2018
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
21,500 |
| Split-adjusted Price |
7.52 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.40
|
7.52
|
21,500
|
|
|
6/20/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
7.35
|
4,800
|
|
|
6/19/2018
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.55
|
7.35
|
17,500
|
|
|
6/18/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.71
|
7.52
|
8,900
|
|
|
6/15/2018
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.52
|
2,800
|
|
|
6/14/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.86
|
7.57
|
15,000
|
|
|
6/13/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.79
|
7.57
|
2,700
|
|
|
6/12/2018
|
-0.10 / -0.72%
|
14.10
|
14.50
|
13.70
|
13.80
|
13.80
|
7.57
|
16,100
|
|
|
6/11/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.93
|
7.63
|
12,700
|
|
|
6/8/2018
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.94
|
7.63
|
10,600
|
|
|
6/7/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.79
|
7.57
|
22,500
|
|
|
6/6/2018
|
+0.20 / +1.47%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.68
|
7.57
|
8,800
|
|
|
6/5/2018
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.62
|
7.46
|
3,700
|
|
|
6/4/2018
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.57
|
7.41
|
15,500
|
|
|
6/1/2018
|
-0.10 / -0.74%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.47
|
7.35
|
6,900
|
|
|
5/31/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.28
|
7.41
|
17,700
|
|
|
5/30/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.54
|
7.41
|
1,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|