VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,000.00
+100.00 (1.12%)
At close: Oct 31, 2025

VNSTEEL-VICASA JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20258,900.009,000.008,900.009,000.009,000.001.12%11,520
Oct 30, 20258,910.008,910.008,900.008,900.008,900.00-2.20%11,639
Oct 29, 20259,250.009,250.009,100.009,100.009,100.00-10,937
Oct 28, 20259,000.009,200.008,900.009,100.009,100.005.20%44,296
Oct 27, 20258,700.008,700.008,400.008,650.008,650.004.09%22,432
Oct 24, 20258,310.008,310.008,210.008,310.008,310.00-9,967
Oct 23, 20258,350.008,400.008,310.008,310.008,310.000.12%3,828
Oct 22, 20258,380.008,750.008,100.008,300.008,300.00-0.95%16,240
Oct 21, 20259,010.009,010.008,380.008,380.008,380.00-6.99%67,272
Oct 20, 20259,100.009,600.009,000.009,010.009,010.00-4.05%21,701
Oct 17, 20259,500.009,610.009,200.009,390.009,390.00-4.09%22,000
Oct 16, 20259,440.009,790.009,400.009,790.009,790.002.09%5,513
Oct 15, 20259,720.009,720.009,400.009,590.009,590.00-1.34%19,918
Oct 14, 202510,400.0010,400.009,720.009,720.009,720.00-6.99%87,348
Oct 13, 202510,650.0010,650.009,970.0010,450.0010,450.004.81%104,776
Oct 10, 20259,340.009,970.009,340.009,970.009,970.006.97%85,317
Oct 9, 20259,320.009,970.009,320.009,320.009,320.00-2,531
Oct 8, 20259,360.009,360.009,300.009,320.009,320.00-10,818
Oct 7, 20259,500.009,500.009,260.009,320.009,320.00-0.85%7,724
Oct 6, 20259,400.009,400.009,200.009,400.009,400.00-7,045
Oct 3, 20259,350.009,400.009,300.009,400.009,400.000.53%4,500
Oct 2, 20259,320.009,370.009,320.009,350.009,350.000.32%12,636
Oct 1, 20259,220.009,330.009,200.009,320.009,320.000.98%2,309
Sep 30, 20259,400.009,420.009,200.009,230.009,230.00-1.60%12,434
Sep 29, 20259,180.009,500.009,180.009,380.009,380.00-0.21%5,200
Sep 26, 20259,430.009,460.009,300.009,400.009,400.00-1.57%18,604
Sep 25, 20259,370.009,550.009,370.009,550.009,550.00-3,887
Sep 24, 20259,360.009,670.009,320.009,550.009,550.002.03%10,802
Sep 23, 20259,430.009,500.009,360.009,360.009,360.00-0.74%23,611
Sep 22, 20259,890.009,890.009,430.009,430.009,430.00-1.36%17,274
Sep 19, 20259,600.009,800.009,500.009,560.009,560.00-1.44%18,435
Sep 18, 20259,620.009,700.009,620.009,700.009,700.00-0.92%17,138
Sep 17, 20259,980.009,980.009,700.009,790.009,790.000.93%16,700
Sep 16, 20259,310.009,900.009,310.009,700.009,700.00-3.00%23,248
Sep 15, 20259,700.0010,000.009,700.0010,000.0010,000.00-19,635
Sep 12, 202510,200.0010,200.0010,000.0010,000.0010,000.00-28,005
Sep 11, 20259,800.0010,150.009,800.0010,000.0010,000.003.95%39,610
Sep 10, 20259,670.009,670.009,620.009,620.009,620.00-2.24%8,616
Sep 9, 20259,900.009,900.009,790.009,840.009,840.000.20%24,443
Sep 8, 202510,050.0010,100.009,820.009,820.009,820.00-2.29%9,561
Sep 5, 202510,050.0010,300.0010,050.0010,050.0010,050.00-68,928
Sep 4, 20259,740.0010,200.009,700.0010,050.0010,050.003.61%41,174
Sep 3, 20259,740.009,740.009,700.009,700.009,700.00-0.41%6,911
Aug 29, 20259,750.009,750.009,600.009,740.009,740.00-0.10%1,863
Aug 28, 20259,800.009,800.009,750.009,750.009,750.00-0.51%1,524
Aug 27, 20259,740.009,800.009,600.009,800.009,800.000.62%9,610
Aug 26, 20259,750.009,800.009,600.009,740.009,740.000.72%5,970
Aug 25, 20259,610.009,670.009,610.009,670.009,670.000.62%44,800
Aug 22, 20259,660.009,670.009,100.009,610.009,610.00-0.93%14,100
Aug 21, 20259,800.009,800.009,510.009,700.009,700.00-1.02%70,021