|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.97
+0.65/+6.97%
2:46:53 PM
|
|
|
|
Closing price on 10/1/2025
|
|
| Open |
9.22 |
| High |
9.33 |
| Low |
9.20 |
| Volume |
2,300 |
| Split-adjusted Price |
9.32 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
+0.09 / +0.98%
|
9.22
|
9.33
|
9.20
|
9.32
|
9.26
|
9.32
|
2,300
|
|
|
9/30/2025
|
-0.15 / -1.60%
|
9.40
|
9.42
|
9.20
|
9.23
|
9.28
|
9.23
|
12,400
|
|
|
9/29/2025
|
-0.02 / -0.21%
|
9.18
|
9.50
|
9.18
|
9.38
|
9.39
|
9.38
|
5,200
|
|
|
9/26/2025
|
-0.15 / -1.57%
|
9.43
|
9.46
|
9.30
|
9.40
|
9.40
|
9.40
|
18,600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
9.37
|
9.55
|
9.37
|
9.55
|
9.43
|
9.55
|
3,800
|
|
|
9/24/2025
|
+0.19 / +2.03%
|
9.36
|
9.67
|
9.32
|
9.55
|
9.45
|
9.55
|
10,800
|
|
|
9/23/2025
|
-0.07 / -0.74%
|
9.43
|
9.50
|
9.36
|
9.36
|
9.40
|
9.36
|
23,600
|
|
|
9/22/2025
|
-0.13 / -1.36%
|
9.89
|
9.89
|
9.43
|
9.43
|
9.77
|
9.43
|
17,200
|
|
|
9/19/2025
|
-0.14 / -1.44%
|
9.60
|
9.80
|
9.50
|
9.56
|
9.62
|
9.56
|
18,400
|
|
|
9/18/2025
|
-0.09 / -0.92%
|
9.62
|
9.70
|
9.62
|
9.70
|
9.63
|
9.70
|
17,100
|
|
|
9/17/2025
|
+0.09 / +0.93%
|
9.98
|
9.98
|
9.70
|
9.79
|
9.81
|
9.79
|
16,700
|
|
|
9/16/2025
|
-0.30 / -3.00%
|
9.31
|
9.90
|
9.31
|
9.70
|
9.75
|
9.70
|
23,200
|
|
|
9/15/2025
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.96
|
10.00
|
19,600
|
|
|
9/12/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
10.00
|
28,000
|
|
|
9/11/2025
|
+0.38 / +3.95%
|
9.80
|
10.15
|
9.80
|
10.00
|
10.01
|
10.00
|
39,600
|
|
|
9/10/2025
|
-0.22 / -2.24%
|
9.67
|
9.67
|
9.62
|
9.62
|
9.65
|
9.62
|
8,600
|
|
|
9/9/2025
|
+0.02 / +0.20%
|
9.90
|
9.90
|
9.79
|
9.84
|
9.82
|
9.84
|
24,400
|
|
|
9/8/2025
|
-0.23 / -2.29%
|
10.05
|
10.10
|
9.82
|
9.82
|
9.97
|
9.82
|
9,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.05
|
10.05
|
10.22
|
10.05
|
71,300
|
|
|
9/4/2025
|
+0.35 / +3.61%
|
9.74
|
10.20
|
9.70
|
10.05
|
9.96
|
10.05
|
41,100
|
|
|
9/3/2025
|
-0.04 / -0.41%
|
9.74
|
9.74
|
9.70
|
9.70
|
9.72
|
9.70
|
6,900
|
|
|
8/29/2025
|
-0.01 / -0.10%
|
9.75
|
9.75
|
9.60
|
9.74
|
9.73
|
9.74
|
1,800
|
|
|
8/28/2025
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.75
|
9.75
|
9.79
|
9.75
|
1,500
|
|
|
8/27/2025
|
+0.06 / +0.62%
|
9.74
|
9.80
|
9.60
|
9.80
|
9.75
|
9.80
|
9,600
|
|
|
8/26/2025
|
+0.07 / +0.72%
|
9.75
|
9.80
|
9.60
|
9.74
|
9.68
|
9.74
|
5,800
|
|
|
8/25/2025
|
+0.06 / +0.62%
|
9.61
|
9.67
|
9.61
|
9.67
|
9.61
|
9.67
|
44,800
|
|
|
8/22/2025
|
-0.09 / -0.93%
|
9.66
|
9.67
|
9.10
|
9.61
|
9.45
|
9.61
|
14,100
|
|
|
8/21/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.51
|
9.70
|
9.56
|
9.70
|
70,000
|
|
|
8/20/2025
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.79
|
9.80
|
9.79
|
9.80
|
23,200
|
|
|
8/19/2025
|
+0.01 / +0.10%
|
9.78
|
9.81
|
9.78
|
9.79
|
9.80
|
9.79
|
12,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|