VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 7,800.00
-390.00 (-4.76%)
At close: Feb 9, 2026
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |