|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.72
+0.63/+6.93%
3:05:00 PM
|
|
|
|
Closing price on 7/13/2018
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
11,900 |
| Split-adjusted Price |
7.57 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2018
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.52
|
7.57
|
11,900
|
|
|
7/12/2018
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.43
|
7.35
|
13,200
|
|
|
7/11/2018
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.55
|
7.41
|
2,200
|
|
|
7/10/2018
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.47
|
7.41
|
11,600
|
|
|
7/9/2018
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.53
|
7.46
|
13,300
|
|
|
7/6/2018
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.56
|
7.46
|
5,000
|
|
|
7/5/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
7.41
|
7,300
|
|
|
7/4/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.41
|
900
|
|
|
7/3/2018
|
+0.10 / +0.75%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.49
|
7.41
|
10,200
|
|
|
7/2/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.38
|
7.35
|
37,800
|
|
|
6/29/2018
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.35
|
5,700
|
|
|
6/28/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.41
|
9,200
|
|
|
6/27/2018
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.48
|
7.41
|
7,400
|
|
|
6/26/2018
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.35
|
11,000
|
|
|
6/25/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.43
|
7.41
|
3,300
|
|
|
6/22/2018
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.53
|
7.52
|
3,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|