VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 7,350.00
-430.00 (-5.53%)
At close: Mar 20, 2026
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,400.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,350.00 | -5.53% | 3,200 |
| Mar 19, 2026 | 7,680.00 | 7,780.00 | 7,330.00 | 7,780.00 | 7,780.00 | 1.17% | 2,401 |
| Mar 18, 2026 | 7,200.00 | 7,690.00 | 7,200.00 | 7,690.00 | 7,690.00 | -0.39% | 810 |
| Mar 17, 2026 | 7,530.00 | 7,720.00 | 7,530.00 | 7,720.00 | 7,720.00 | 2.52% | 403 |
| Mar 16, 2026 | 7,560.00 | 7,560.00 | 7,530.00 | 7,530.00 | 7,530.00 | -5.28% | 3,510 |
| Mar 13, 2026 | 7,510.00 | 7,950.00 | 7,510.00 | 7,950.00 | 7,950.00 | -0.63% | 456 |
| Mar 11, 2026 | 7,480.00 | 8,000.00 | 7,480.00 | 8,000.00 | 8,000.00 | - | 2,302 |
| Mar 10, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5.26% | 401 |
| Mar 9, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 486 |
| Mar 6, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 2,800 |
| Mar 5, 2026 | 8,020.00 | 8,020.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 400 |
| Mar 4, 2026 | 7,620.00 | 7,620.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.13% | 10,200 |
| Mar 3, 2026 | 8,000.00 | 8,000.00 | 7,610.00 | 7,610.00 | 7,610.00 | -4.88% | 8,637 |
| Mar 2, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | - | 1,703 |
| Feb 27, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.79% | 3,036 |
| Feb 26, 2026 | 8,100.00 | 8,230.00 | 7,600.00 | 8,230.00 | 8,230.00 | 1.60% | 1,001 |
| Feb 25, 2026 | 8,100.00 | 8,240.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 400 |
| Feb 24, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,514 |
| Feb 23, 2026 | 8,540.00 | 8,540.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 1,624 |
| Feb 13, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 301 |
| Feb 12, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 500 |
| Feb 11, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 101 |
| Feb 10, 2026 | 7,800.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 3.21% | 322 |
| Feb 9, 2026 | 8,190.00 | 8,190.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.76% | 1,701 |
| Feb 6, 2026 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - | 168 |
| Feb 5, 2026 | 8,200.00 | 8,200.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.12% | 1,200 |
| Feb 4, 2026 | 8,000.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 0.24% | 5,523 |
| Feb 3, 2026 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | -0.12% | 300 |
| Feb 2, 2026 | 8,000.00 | 8,190.00 | 7,810.00 | 8,190.00 | 8,190.00 | -0.12% | 688 |
| Jan 30, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3.54% | 711 |
| Jan 29, 2026 | 7,860.00 | 7,920.00 | 7,860.00 | 7,920.00 | 7,920.00 | -1.00% | 4,400 |
| Jan 28, 2026 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 3,702 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 416 |
| Jan 26, 2026 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.12% | 1,833 |
| Jan 23, 2026 | 8,160.00 | 8,160.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.20% | 26,600 |
| Jan 22, 2026 | 8,160.00 | 8,200.00 | 8,160.00 | 8,190.00 | 8,190.00 | 0.37% | 1,215 |
| Jan 21, 2026 | 8,150.00 | 8,160.00 | 8,130.00 | 8,160.00 | 8,160.00 | -2.04% | 2,500 |
| 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 |