|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
8.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/20/2021
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
45,000 |
| Split-adjusted Price |
14.79 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.15 / -0.86%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.44
|
14.79
|
45,000
|
|
|
9/17/2021
|
+0.20 / +1.16%
|
17.30
|
17.55
|
17.15
|
17.50
|
17.37
|
14.91
|
58,100
|
|
|
9/16/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.28
|
14.74
|
44,500
|
|
|
9/15/2021
|
+0.40 / +2.37%
|
16.30
|
17.45
|
16.30
|
17.30
|
17.04
|
14.74
|
50,700
|
|
|
9/14/2021
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.80
|
14.40
|
53,100
|
|
|
9/13/2021
|
-0.45 / -2.58%
|
17.50
|
17.50
|
16.85
|
17.00
|
17.08
|
14.49
|
108,900
|
|
|
9/10/2021
|
+0.15 / +0.87%
|
17.50
|
17.65
|
17.10
|
17.45
|
17.41
|
14.87
|
93,000
|
|
|
9/9/2021
|
+0.30 / +1.76%
|
17.00
|
17.50
|
16.85
|
17.30
|
17.20
|
14.74
|
63,200
|
|
|
9/8/2021
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.82
|
14.49
|
52,200
|
|
|
9/7/2021
|
-0.25 / -1.45%
|
17.95
|
17.95
|
16.80
|
17.05
|
17.55
|
14.53
|
168,200
|
|
|
9/6/2021
|
+1.10 / +6.79%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.97
|
14.74
|
184,500
|
|
|
9/1/2021
|
+0.10 / +0.62%
|
16.50
|
16.50
|
15.80
|
16.20
|
16.14
|
13.81
|
36,300
|
|
|
8/31/2021
|
+0.50 / +3.21%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.09
|
13.72
|
128,900
|
|
|
8/30/2021
|
+0.45 / +2.97%
|
15.30
|
15.65
|
14.80
|
15.60
|
15.38
|
13.29
|
140,400
|
|
|
8/27/2021
|
+0.15 / +1.00%
|
14.80
|
15.20
|
14.75
|
15.15
|
14.95
|
12.91
|
32,100
|
|
|
8/26/2021
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.94
|
12.78
|
29,500
|
|
|
8/25/2021
|
-0.15 / -1.00%
|
14.80
|
15.35
|
14.50
|
14.80
|
14.82
|
12.61
|
60,800
|
|
|
8/24/2021
|
-0.45 / -2.92%
|
15.40
|
15.40
|
14.70
|
14.95
|
15.08
|
12.74
|
31,100
|
|
|
8/23/2021
|
+0.25 / +1.65%
|
15.50
|
15.55
|
15.00
|
15.40
|
15.32
|
13.12
|
48,500
|
|
|
8/20/2021
|
+0.15 / +1.00%
|
15.00
|
15.75
|
15.00
|
15.15
|
15.35
|
12.91
|
169,800
|
|
|
8/19/2021
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.60
|
15.00
|
14.89
|
12.78
|
97,800
|
|
|
8/18/2021
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.83
|
12.70
|
23,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.90
|
12.74
|
48,400
|
|
|
8/16/2021
|
+0.35 / +2.40%
|
14.50
|
15.10
|
14.40
|
14.95
|
14.75
|
12.74
|
53,600
|
|
|
8/13/2021
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.71
|
12.44
|
27,800
|
|
|
8/12/2021
|
+0.05 / +0.34%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.01
|
12.70
|
72,900
|
|
|
8/11/2021
|
+0.95 / +6.83%
|
14.00
|
14.85
|
14.00
|
14.85
|
14.57
|
12.66
|
133,600
|
|
|
8/10/2021
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.74
|
11.85
|
19,000
|
|
|
8/9/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.70
|
13.70
|
11.68
|
28,400
|
|
|
8/6/2021
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.60
|
13.70
|
13.61
|
11.68
|
10,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|