VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam · Delayed Price · Currency is VND 6,580.00
-20.00 (-0.30%)
At close: Nov 4, 2026
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,160.00 | 6,580.00 | 6,160.00 | 6,580.00 | 6,580.00 | -0.30% | 1,300 |
| Nov 3, 2026 | 6,360.00 | 6,600.00 | 6,070.00 | 6,600.00 | 6,600.00 | 1.54% | 1,600 |
| Nov 2, 2026 | 6,360.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,500.00 | -4.41% | 2,500 |
| Oct 30, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | -0.58% | 301 |
| Oct 29, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,840.00 | 6,840.00 | -0.87% | 2,748 |
| Oct 28, 2026 | 6,890.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.15% | 6,703 |
| Oct 27, 2026 | 7,800.00 | 7,800.00 | 6,890.00 | 6,890.00 | 6,890.00 | -6.77% | 11,850 |
| Oct 26, 2026 | 7,110.00 | 7,390.00 | 7,110.00 | 7,390.00 | 7,390.00 | 6.95% | 12,563 |
| Oct 23, 2026 | 6,780.00 | 6,910.00 | 6,780.00 | 6,910.00 | 6,910.00 | 6.97% | 47,370 |
| Oct 22, 2026 | 6,470.00 | 6,500.00 | 6,300.00 | 6,460.00 | 6,460.00 | 1.73% | 6,935 |
| Oct 21, 2026 | 6,360.00 | 6,360.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.16% | 200 |
| Oct 16, 2026 | 6,350.00 | 6,360.00 | 6,350.00 | 6,360.00 | 6,360.00 | 0.16% | 1,200 |
| Oct 13, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.16% | 203 |
| Oct 12, 2026 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | - | 111 |
| Oct 9, 2026 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 4.61% | 100 |
| Oct 8, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,080.00 | 6,080.00 | -5.88% | 1,166 |
| Oct 7, 2026 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | -6.92% | 323 |
| Oct 6, 2026 | 6,950.00 | 6,950.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6.77% | 208 |
| Oct 5, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5.86% | 103 |
| Oct 2, 2026 | 6,140.00 | 6,150.00 | 6,140.00 | 6,140.00 | 6,140.00 | -6.97% | 1,800 |
| Oct 1, 2026 | 6,640.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.60% | 300 |
| Sep 30, 2026 | 6,690.00 | 6,690.00 | 6,640.00 | 6,640.00 | 6,640.00 | 5.40% | 230 |
| Sep 25, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.33% | 300 |
| Sep 24, 2026 | 6,430.00 | 6,450.00 | 6,430.00 | 6,450.00 | 6,450.00 | -0.62% | 200 |
| Sep 23, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6.39% | 100 |
| Sep 22, 2026 | 6,740.00 | 6,740.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.30% | 600 |
| Sep 18, 2026 | 6,020.00 | 6,510.00 | 6,020.00 | 6,510.00 | 6,510.00 | 2.84% | 1,100 |
| Sep 17, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | -1.86% | 100 |
| Sep 16, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 100 |
| Sep 15, 2026 | 6,040.00 | 6,450.00 | 6,040.00 | 6,450.00 | 6,450.00 | -0.62% | 300 |
| Sep 11, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | -0.15% | 100 |
| Sep 10, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 3,000 |
| Sep 7, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 202 |
| Sep 4, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 400 |
| Sep 3, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4.76% | 700 |
| Aug 28, 2026 | 6,270.00 | 6,300.00 | 6,270.00 | 6,300.00 | 6,300.00 | -6.53% | 400 |
| Aug 27, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.15% | 200 |
| Aug 26, 2026 | 6,600.00 | 6,750.00 | 6,400.00 | 6,750.00 | 6,750.00 | -1.75% | 1,202 |
| Aug 24, 2026 | 6,880.00 | 6,880.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6.18% | 228 |
| Aug 20, 2026 | 6,390.00 | 6,470.00 | 6,390.00 | 6,470.00 | 6,470.00 | 5.20% | 501 |
| Aug 14, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 1,000 |
| 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 |