VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 6,600.00
-400.00 (-5.71%)
At close: May 22, 2026
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 340 |
| Apr 29, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.80% | 300 |
| Apr 24, 2026 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.57% | 430 |
| Apr 23, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 325 |
| Apr 22, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 504 |
| Apr 21, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 101 |
| Apr 20, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 134 |
| Apr 17, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.30% | 225 |
| Apr 16, 2026 | 7,200.00 | 7,250.00 | 6,910.00 | 6,910.00 | 6,910.00 | -5.08% | 387 |
| Apr 15, 2026 | 7,250.00 | 7,280.00 | 6,900.00 | 7,280.00 | 7,280.00 | 0.41% | 953 |
| Apr 14, 2026 | 7,000.00 | 7,250.00 | 6,910.00 | 7,250.00 | 7,250.00 | 6.62% | 2,427 |
| Apr 13, 2026 | 7,150.00 | 7,150.00 | 6,800.00 | 6,800.00 | 6,800.00 | -6.21% | 7,615 |
| Apr 10, 2026 | 7,100.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 3.42% | 1,710 |
| Apr 9, 2026 | 7,050.00 | 7,200.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.57% | 3,146 |
| Apr 8, 2026 | 7,020.00 | 7,100.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.28% | 803 |
| Apr 7, 2026 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | - | 3,102 |
| Apr 6, 2026 | 7,070.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | - | 2,950 |
| Apr 3, 2026 | 7,100.00 | 7,100.00 | 7,030.00 | 7,070.00 | 7,070.00 | -2.08% | 922 |
| Apr 2, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.77% | 548 |
| Apr 1, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 1,120 |
| Mar 31, 2026 | 7,300.00 | 7,350.00 | 7,130.00 | 7,350.00 | 7,350.00 | -0.68% | 1,105 |
| Mar 30, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 200 |
| Mar 27, 2026 | 7,390.00 | 7,400.00 | 7,390.00 | 7,400.00 | 7,400.00 | 0.14% | 451 |
| Mar 26, 2026 | 7,000.00 | 7,390.00 | 7,000.00 | 7,390.00 | 7,390.00 | - | 2,300 |
| Mar 25, 2026 | 7,010.00 | 7,390.00 | 7,010.00 | 7,390.00 | 7,390.00 | -1.07% | 900 |
| Mar 24, 2026 | 7,480.00 | 7,490.00 | 7,010.00 | 7,470.00 | 7,470.00 | -0.13% | 801 |
| Mar 23, 2026 | 7,300.00 | 7,480.00 | 7,000.00 | 7,480.00 | 7,480.00 | 1.77% | 1,705 |
| 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 |