VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 6,150.00
+150.00 (2.50%)
At close: Aug 12, 2026
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 6,150.00 | 2.50% | 1,306 |
| Aug 11, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 211 |
| Aug 10, 2026 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.50% | 400 |
| Aug 7, 2026 | 6,010.00 | 6,010.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.00% | 904 |
| Aug 5, 2026 | 6,310.00 | 6,310.00 | 6,020.00 | 6,030.00 | 6,030.00 | -2.74% | 401 |
| Aug 4, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 2,204 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jul 28, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 1,000 |
| Jul 27, 2026 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.66% | 300 |
| Jul 24, 2026 | 5,970.00 | 6,300.00 | 5,970.00 | 6,090.00 | 6,090.00 | 2.18% | 1,800 |
| Jul 22, 2026 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | - | 300 |
| Jul 21, 2026 | 6,290.00 | 6,350.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.00% | 1,700 |
| Jul 20, 2026 | 6,430.00 | 6,430.00 | 6,000.00 | 6,020.00 | 6,020.00 | -6.23% | 5,200 |
| Jul 17, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 5.59% | 700 |
| Jul 14, 2026 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | -5.59% | 835 |
| Jul 9, 2026 | 6,100.00 | 6,440.00 | 6,100.00 | 6,440.00 | 6,440.00 | 5.57% | 1,400 |
| Jul 8, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 200 |
| Jul 6, 2026 | 6,150.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 5,700 |
| Jul 3, 2026 | 6,050.00 | 6,100.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.99% | 1,006 |
| Jul 2, 2026 | 6,100.00 | 6,100.00 | 6,020.00 | 6,040.00 | 6,040.00 | -6.36% | 801 |
| Jul 1, 2026 | 6,360.00 | 6,450.00 | 6,360.00 | 6,450.00 | 6,450.00 | 0.78% | 4,700 |
| Jun 25, 2026 | 6,080.00 | 6,400.00 | 6,080.00 | 6,400.00 | 6,400.00 | 4.92% | 2,426 |
| Jun 24, 2026 | 6,110.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 2,861 |
| Jun 23, 2026 | 6,360.00 | 6,360.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 10,562 |
| Jun 22, 2026 | 6,480.00 | 6,480.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3.06% | 520 |
| Jun 19, 2026 | 6,200.00 | 6,210.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.64% | 202 |
| Jun 18, 2026 | 6,220.00 | 6,250.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.81% | 1,000 |
| Jun 16, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 110 |
| Jun 15, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 306 |
| Jun 12, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 2,103 |
| Jun 11, 2026 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 1,100 |
| Jun 10, 2026 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 2.42% | 300 |
| Jun 9, 2026 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | -5.34% | 2,050 |
| Jun 8, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 205 |
| Jun 5, 2026 | 6,550.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.77% | 1,313 |
| Jun 4, 2026 | 6,200.00 | 6,550.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4.84% | 1,500 |
| Jun 3, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 500 |
| Jun 2, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 1,600 |
| May 28, 2026 | 6,580.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 1,000 |
| May 27, 2026 | 6,400.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 2,200 |
| May 26, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,600.00 | - | 1,866 |
| May 25, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | - | 6,001 |
| May 22, 2026 | 6,560.00 | 6,850.00 | 6,510.00 | 6,600.00 | 6,600.00 | -5.71% | 2,500 |
| May 21, 2026 | 7,000.00 | 7,000.00 | 6,510.00 | 7,000.00 | 7,000.00 | - | 950 |
| May 19, 2026 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 300 |
| May 18, 2026 | 7,000.00 | 7,000.00 | 6,630.00 | 7,000.00 | 7,000.00 | -0.43% | 425 |
| May 14, 2026 | 7,000.00 | 7,030.00 | 6,680.00 | 7,030.00 | 7,030.00 | 0.43% | 1,219 |
| May 13, 2026 | 6,550.00 | 7,000.00 | 6,550.00 | 7,000.00 | 7,000.00 | - | 446 |
| May 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4.79% | 1,565 |
| May 6, 2026 | 6,600.00 | 6,680.00 | 6,600.00 | 6,680.00 | 6,680.00 | -1.76% | 2,800 |