VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 10,000
+380 (3.95%)
At close: Sep 11, 2025
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9,800.00 | 10,150.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3.95% | 39,610 |
| Sep 10, 2025 | 9,670.00 | 9,670.00 | 9,620.00 | 9,620.00 | 9,620.00 | -2.24% | 8,616 |
| Sep 9, 2025 | 9,900.00 | 9,900.00 | 9,790.00 | 9,840.00 | 9,840.00 | 0.20% | 24,443 |
| Sep 8, 2025 | 10,050.00 | 10,100.00 | 9,820.00 | 9,820.00 | 9,820.00 | -2.29% | 9,561 |
| Sep 5, 2025 | 10,050.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 68,928 |
| Sep 4, 2025 | 9,740.00 | 10,200.00 | 9,700.00 | 10,050.00 | 10,050.00 | 3.61% | 41,174 |
| Sep 3, 2025 | 9,740.00 | 9,740.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.41% | 6,911 |
| Aug 29, 2025 | 9,750.00 | 9,750.00 | 9,600.00 | 9,740.00 | 9,740.00 | -0.10% | 1,863 |
| Aug 28, 2025 | 9,800.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | 1,524 |
| Aug 27, 2025 | 9,740.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 0.62% | 9,610 |
| Aug 26, 2025 | 9,750.00 | 9,800.00 | 9,600.00 | 9,740.00 | 9,740.00 | 0.72% | 5,970 |
| Aug 25, 2025 | 9,610.00 | 9,670.00 | 9,610.00 | 9,670.00 | 9,670.00 | 0.62% | 44,800 |
| Aug 22, 2025 | 9,660.00 | 9,670.00 | 9,100.00 | 9,610.00 | 9,610.00 | -0.93% | 14,100 |
| Aug 21, 2025 | 9,800.00 | 9,800.00 | 9,510.00 | 9,700.00 | 9,700.00 | -1.02% | 70,021 |
| Aug 20, 2025 | 9,790.00 | 9,800.00 | 9,790.00 | 9,800.00 | 9,800.00 | 0.10% | 23,201 |
| Aug 19, 2025 | 9,780.00 | 9,810.00 | 9,780.00 | 9,790.00 | 9,790.00 | 0.10% | 12,110 |
| Aug 18, 2025 | 9,770.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,780.00 | 0.10% | 10,961 |
| Aug 15, 2025 | 9,800.00 | 9,800.00 | 9,770.00 | 9,770.00 | 9,770.00 | -0.31% | 25,001 |
| Aug 14, 2025 | 9,800.00 | 9,810.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | 23,351 |
| Aug 13, 2025 | 9,840.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.51% | 26,163 |
| Aug 12, 2025 | 9,820.00 | 9,850.00 | 9,780.00 | 9,850.00 | 9,850.00 | 0.31% | 30,427 |
| Aug 11, 2025 | 9,880.00 | 9,880.00 | 9,770.00 | 9,820.00 | 9,820.00 | -0.41% | 45,941 |
| Aug 8, 2025 | 9,700.00 | 9,940.00 | 9,700.00 | 9,860.00 | 9,860.00 | -0.90% | 19,447 |
| Aug 7, 2025 | 9,890.00 | 9,990.00 | 9,840.00 | 9,950.00 | 9,950.00 | 0.61% | 32,855 |
| Aug 6, 2025 | 9,900.00 | 10,000.00 | 9,300.00 | 9,890.00 | 9,890.00 | -0.10% | 48,718 |
| Aug 5, 2025 | 9,900.00 | 10,050.00 | 9,700.00 | 9,900.00 | 9,900.00 | -0.80% | 51,444 |
| Aug 4, 2025 | 9,910.00 | 10,100.00 | 9,900.00 | 9,980.00 | 9,980.00 | 0.71% | 10,898 |
| Aug 1, 2025 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.80% | 77,807 |
| Jul 31, 2025 | 10,100.00 | 10,100.00 | 9,920.00 | 9,990.00 | 9,990.00 | -1.09% | 18,750 |
| Jul 30, 2025 | 10,400.00 | 10,400.00 | 9,940.00 | 10,100.00 | 10,100.00 | 1.00% | 12,221 |
| Jul 29, 2025 | 10,650.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.10% | 93,999 |
| Jul 28, 2025 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.43% | 96,162 |
| Jul 25, 2025 | 10,500.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 28,231 |
| Jul 24, 2025 | 10,350.00 | 10,750.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1.45% | 33,498 |
| Jul 23, 2025 | 10,250.00 | 10,700.00 | 10,100.00 | 10,350.00 | 10,350.00 | 1.97% | 69,233 |
| Jul 22, 2025 | 10,450.00 | 10,800.00 | 10,100.00 | 10,150.00 | 10,150.00 | -6.45% | 108,160 |
| Jul 21, 2025 | 10,700.00 | 11,100.00 | 10,550.00 | 10,850.00 | 10,850.00 | -3.98% | 183,890 |
| Jul 18, 2025 | 12,000.00 | 12,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.64% | 104,577 |
| Jul 17, 2025 | 11,850.00 | 11,850.00 | 11,800.00 | 11,850.00 | 11,850.00 | 6.76% | 218,002 |
| Jul 16, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 6.73% | 89,137 |
| Jul 15, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7.00% | 70,091 |
| Jul 14, 2025 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 6.93% | 71,449 |
| Jul 11, 2025 | 9,190.00 | 9,190.00 | 8,950.00 | 9,090.00 | 9,090.00 | -1.09% | 46,996 |
| Jul 10, 2025 | 9,500.00 | 9,500.00 | 9,190.00 | 9,190.00 | 9,190.00 | 1.55% | 7,919 |
| Jul 9, 2025 | 8,980.00 | 9,120.00 | 8,980.00 | 9,050.00 | 9,050.00 | 2.26% | 25,008 |
| Jul 8, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.45% | 18,146 |
| Jul 7, 2025 | 8,860.00 | 8,860.00 | 8,790.00 | 8,810.00 | 8,810.00 | 0.11% | 3,418 |
| Jul 4, 2025 | 8,800.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | -1.57% | 37,028 |
| Jul 3, 2025 | 9,040.00 | 9,040.00 | 8,800.00 | 8,940.00 | 8,940.00 | -1.11% | 15,589 |
| Jul 2, 2025 | 9,290.00 | 9,290.00 | 9,000.00 | 9,040.00 | 9,040.00 | 2.26% | 5,727 |