VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 8,330.00
-40.00 (-0.48%)
At close: Jan 19, 2026
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8,370.00 | 8,380.00 | 8,200.00 | 8,330.00 | 8,330.00 | -0.48% | 20,135 |
| Jan 16, 2026 | 8,260.00 | 8,370.00 | 8,260.00 | 8,370.00 | 8,370.00 | - | 817 |
| Jan 15, 2026 | 8,350.00 | 8,370.00 | 8,350.00 | 8,370.00 | 8,370.00 | - | 701 |
| Jan 14, 2026 | 8,100.00 | 8,370.00 | 8,100.00 | 8,370.00 | 8,370.00 | - | 785 |
| Jan 13, 2026 | 8,360.00 | 8,370.00 | 8,360.00 | 8,370.00 | 8,370.00 | 0.12% | 1,107 |
| Jan 12, 2026 | 8,200.00 | 8,360.00 | 8,100.00 | 8,360.00 | 8,360.00 | 1.95% | 5,433 |
| Jan 9, 2026 | 8,200.00 | 8,200.00 | 8,180.00 | 8,200.00 | 8,200.00 | 0.99% | 5,710 |
| Jan 8, 2026 | 8,100.00 | 8,280.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.05% | 5,101 |
| Jan 7, 2026 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | - | 100 |
| Jan 6, 2026 | 8,190.00 | 8,290.00 | 8,190.00 | 8,290.00 | 8,290.00 | 1.22% | 3,216 |
| Jan 5, 2026 | 8,100.00 | 8,290.00 | 8,100.00 | 8,190.00 | 8,190.00 | 0.24% | 11,001 |
| Dec 31, 2025 | 8,200.00 | 8,250.00 | 8,170.00 | 8,170.00 | 8,170.00 | -0.12% | 5,404 |
| Dec 30, 2025 | 8,160.00 | 8,470.00 | 8,160.00 | 8,180.00 | 8,180.00 | 0.37% | 9,700 |
| Dec 29, 2025 | 8,500.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.12% | 7,335 |
| Dec 26, 2025 | 8,100.00 | 8,160.00 | 8,100.00 | 8,160.00 | 8,160.00 | -2.39% | 1,300 |
| Dec 25, 2025 | 8,230.00 | 8,360.00 | 8,220.00 | 8,360.00 | 8,360.00 | -0.48% | 6,328 |
| Dec 24, 2025 | 8,400.00 | 8,400.00 | 8,240.00 | 8,400.00 | 8,400.00 | - | 7,600 |
| Dec 23, 2025 | 8,400.00 | 8,410.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 17,010 |
| Dec 22, 2025 | 8,410.00 | 8,450.00 | 8,410.00 | 8,450.00 | 8,450.00 | 0.48% | 16,700 |
| Dec 19, 2025 | 8,400.00 | 8,410.00 | 8,400.00 | 8,410.00 | 8,410.00 | -3.89% | 3,600 |
| Dec 16, 2025 | 8,680.00 | 8,750.00 | 8,300.00 | 8,750.00 | 8,750.00 | 0.57% | 2,040 |
| Dec 15, 2025 | 8,470.00 | 8,700.00 | 8,470.00 | 8,700.00 | 8,700.00 | 2.35% | 1,518 |
| Dec 12, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.73% | 4,701 |
| Dec 11, 2025 | 8,470.00 | 8,650.00 | 8,470.00 | 8,650.00 | 8,650.00 | 2.13% | 1,919 |
| Dec 10, 2025 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | -2.64% | 114 |
| Dec 9, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 3,120 |
| Dec 5, 2025 | 8,690.00 | 8,800.00 | 8,460.00 | 8,600.00 | 8,600.00 | -1.04% | 17,405 |
| Dec 4, 2025 | 8,600.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,690.00 | 0.12% | 3,403 |
| Dec 3, 2025 | 8,500.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 2.12% | 9,000 |
| Dec 2, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3.53% | 1,300 |
| Dec 1, 2025 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 8,210.00 | -4.53% | 1,462 |
| Nov 28, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 0.47% | 3,950 |
| Nov 27, 2025 | 8,600.00 | 8,600.00 | 8,560.00 | 8,560.00 | 8,560.00 | -0.35% | 19,400 |
| Nov 26, 2025 | 8,550.00 | 8,900.00 | 8,550.00 | 8,590.00 | 8,590.00 | 0.12% | 3,029 |
| Nov 25, 2025 | 8,600.00 | 8,640.00 | 8,570.00 | 8,580.00 | 8,580.00 | -0.46% | 16,300 |
| Nov 24, 2025 | 8,590.00 | 9,160.00 | 8,580.00 | 8,620.00 | 8,620.00 | 0.58% | 19,301 |
| Nov 21, 2025 | 8,560.00 | 8,790.00 | 8,560.00 | 8,570.00 | 8,570.00 | -2.61% | 1,933 |
| Nov 20, 2025 | 8,630.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | -1.57% | 7,011 |
| Nov 18, 2025 | 8,850.00 | 8,960.00 | 8,840.00 | 8,940.00 | 8,940.00 | 1.13% | 4,500 |
| Nov 17, 2025 | 8,980.00 | 8,980.00 | 8,810.00 | 8,840.00 | 8,840.00 | -0.11% | 15,560 |
| Nov 14, 2025 | 8,800.00 | 8,970.00 | 8,600.00 | 8,850.00 | 8,850.00 | -0.11% | 15,048 |
| Nov 13, 2025 | 8,800.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,860.00 | 0.68% | 982 |
| Nov 12, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.21% | 300 |
| Nov 11, 2025 | 8,600.00 | 8,610.00 | 8,600.00 | 8,610.00 | 8,610.00 | -2.93% | 3,599 |
| Nov 10, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,870.00 | 8,870.00 | -1.33% | 393 |
| Nov 7, 2025 | 8,710.00 | 8,990.00 | 8,600.00 | 8,990.00 | 8,990.00 | 3.21% | 5,187 |
| Nov 6, 2025 | 8,960.00 | 8,980.00 | 8,500.00 | 8,710.00 | 8,710.00 | -3.11% | 16,800 |
| Nov 5, 2025 | 8,410.00 | 8,990.00 | 8,410.00 | 8,990.00 | 8,990.00 | -0.11% | 1,812 |
| Nov 4, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 21,503 |
| Nov 3, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 2,352 |