|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 6/9/2021
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
16,800 |
| Split-adjusted Price |
11.76 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.63
|
11.76
|
16,800
|
|
|
6/8/2021
|
-0.35 / -2.47%
|
14.15
|
14.15
|
13.80
|
13.80
|
14.01
|
11.76
|
33,900
|
|
|
6/7/2021
|
+0.45 / +3.28%
|
14.05
|
14.35
|
14.05
|
14.15
|
14.21
|
12.06
|
20,900
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.65
|
14.70
|
14.72
|
11.68
|
56,400
|
|
|
6/3/2021
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.60
|
14.70
|
14.67
|
11.68
|
41,800
|
|
|
6/2/2021
|
+0.05 / +0.34%
|
14.75
|
14.75
|
14.60
|
14.65
|
14.65
|
11.64
|
44,800
|
|
|
6/1/2021
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.57
|
11.60
|
30,200
|
|
|
5/31/2021
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.35
|
14.40
|
14.43
|
11.44
|
19,400
|
|
|
5/28/2021
|
-0.40 / -2.72%
|
13.70
|
14.65
|
13.70
|
14.30
|
13.94
|
11.36
|
124,900
|
|
|
5/27/2021
|
-0.15 / -1.01%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
11.68
|
26,600
|
|
|
5/26/2021
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.65
|
14.85
|
14.85
|
11.79
|
26,800
|
|
|
5/25/2021
|
+0.25 / +1.70%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.86
|
11.87
|
25,100
|
|
|
5/24/2021
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.80
|
11.68
|
17,900
|
|
|
5/21/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.49
|
11.52
|
43,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|