|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
11.70
-0.40/-3.31%
3:05:01 PM
|
|
|
|
Closing price on 1/3/2025
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.30 |
| Volume |
44,600 |
| Split-adjusted Price |
11.70 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.30
|
11.70
|
11.51
|
11.70
|
44,600
|
|
|
1/2/2025
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
22,300
|
|
|
12/31/2024
|
-0.25 / -2.02%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.29
|
12.15
|
34,900
|
|
|
12/30/2024
|
+0.20 / +1.64%
|
12.25
|
12.40
|
11.65
|
12.40
|
12.19
|
12.40
|
25,700
|
|
|
12/27/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.32
|
12.20
|
30,000
|
|
|
12/26/2024
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.17
|
12.20
|
51,300
|
|
|
12/25/2024
|
-0.30 / -2.37%
|
12.65
|
13.00
|
12.20
|
12.35
|
12.48
|
12.35
|
62,500
|
|
|
12/24/2024
|
-0.60 / -4.53%
|
13.60
|
13.60
|
12.35
|
12.65
|
12.47
|
12.65
|
111,500
|
|
|
12/23/2024
|
-0.95 / -6.69%
|
14.20
|
14.25
|
13.25
|
13.25
|
13.41
|
13.25
|
110,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.85
|
14.20
|
14.25
|
14.20
|
70,600
|
|
|
12/19/2024
|
+0.90 / +6.77%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.24
|
14.20
|
267,600
|
|
|
12/18/2024
|
-0.95 / -6.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
19,600
|
|
|
12/17/2024
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
51,600
|
|
|
12/16/2024
|
-1.10 / -6.71%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.31
|
15.30
|
91,600
|
|
|
12/13/2024
|
-1.20 / -6.82%
|
18.80
|
18.80
|
16.40
|
16.40
|
17.37
|
16.40
|
340,400
|
|
|
12/12/2024
|
+1.15 / +6.99%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
263,500
|
|
|
12/11/2024
|
+1.05 / +6.82%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.45
|
16.45
|
87,500
|
|
|
12/10/2024
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.35
|
15.40
|
15.40
|
15.40
|
133,200
|
|
|
12/9/2024
|
+0.90 / +6.67%
|
14.35
|
14.40
|
14.30
|
14.40
|
14.36
|
14.40
|
37,100
|
|
|
12/6/2024
|
+0.85 / +6.72%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.49
|
13.50
|
133,100
|
|
|
12/5/2024
|
+0.80 / +6.75%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
69,800
|
|
|
12/4/2024
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.83
|
11.85
|
134,400
|
|
|
12/3/2024
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
65,700
|
|
|
12/2/2024
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
13,100
|
|
|
11/29/2024
|
+0.63 / +6.93%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
16,200
|
|
|
11/28/2024
|
+0.59 / +6.94%
|
8.80
|
9.09
|
8.80
|
9.09
|
9.04
|
9.09
|
15,400
|
|
|
11/27/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
11/26/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
11/25/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
11/22/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|