|
Vnsteel - Vicasa Joint Stock Company (VCA : HOSE)
Basic Materials : Steel
|
9.75
-0.05/-0.51%
2:46:58 PM
|
|
|
|
Closing price on 8/8/2025
|
|
| Open |
9.70 |
| High |
9.94 |
| Low |
9.70 |
| Volume |
19,400 |
| Split-adjusted Price |
9.86 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.09 / -0.90%
|
9.70
|
9.94
|
9.70
|
9.86
|
9.82
|
9.86
|
19,400
|
|
|
8/7/2025
|
+0.06 / +0.61%
|
9.89
|
9.99
|
9.84
|
9.95
|
9.88
|
9.95
|
32,600
|
|
|
8/6/2025
|
-0.01 / -0.10%
|
9.90
|
10.00
|
9.30
|
9.89
|
9.65
|
9.89
|
48,700
|
|
|
8/5/2025
|
-0.08 / -0.80%
|
9.90
|
10.05
|
9.70
|
9.90
|
9.90
|
9.90
|
51,300
|
|
|
8/4/2025
|
+0.07 / +0.71%
|
9.91
|
10.10
|
9.90
|
9.98
|
9.98
|
9.98
|
10,800
|
|
|
8/1/2025
|
-0.08 / -0.80%
|
10.25
|
10.25
|
9.91
|
9.91
|
9.94
|
9.91
|
77,800
|
|
|
7/31/2025
|
-0.11 / -1.09%
|
10.10
|
10.10
|
9.92
|
9.99
|
9.99
|
9.99
|
18,500
|
|
|
7/30/2025
|
+0.10 / +1.00%
|
10.40
|
10.40
|
9.94
|
10.10
|
10.03
|
10.10
|
12,200
|
|
|
7/29/2025
|
-0.65 / -6.10%
|
10.65
|
10.65
|
10.00
|
10.00
|
10.22
|
10.00
|
93,800
|
|
|
7/28/2025
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.45
|
10.65
|
10.52
|
10.65
|
96,100
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.43
|
10.50
|
28,100
|
|
|
7/24/2025
|
+0.15 / +1.45%
|
10.35
|
10.75
|
10.35
|
10.50
|
10.58
|
10.50
|
33,400
|
|
|
7/23/2025
|
+0.20 / +1.97%
|
10.25
|
10.70
|
10.10
|
10.35
|
10.22
|
10.35
|
69,000
|
|
|
7/22/2025
|
-0.70 / -6.45%
|
10.45
|
10.80
|
10.10
|
10.15
|
10.29
|
10.15
|
108,000
|
|
|
7/21/2025
|
-0.45 / -3.98%
|
10.70
|
11.10
|
10.55
|
10.85
|
10.68
|
10.85
|
183,700
|
|
|
7/18/2025
|
-0.55 / -4.64%
|
12.00
|
12.55
|
11.20
|
11.30
|
11.76
|
11.30
|
104,400
|
|
|
7/17/2025
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.80
|
11.85
|
11.85
|
11.85
|
217,600
|
|
|
7/16/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
88,000
|
|
|
7/15/2025
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
70,000
|
|
|
7/14/2025
|
+0.63 / +6.93%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
71,300
|
|
|
7/11/2025
|
-0.10 / -1.09%
|
9.19
|
9.19
|
8.95
|
9.09
|
9.01
|
9.09
|
46,900
|
|
|
7/10/2025
|
+0.14 / +1.55%
|
9.50
|
9.50
|
9.19
|
9.19
|
9.30
|
9.19
|
7,900
|
|
|
7/9/2025
|
+0.20 / +2.26%
|
8.98
|
9.12
|
8.98
|
9.05
|
9.06
|
9.05
|
25,000
|
|
|
7/8/2025
|
+0.04 / +0.45%
|
8.80
|
8.90
|
8.80
|
8.85
|
8.85
|
8.85
|
18,100
|
|
|
7/7/2025
|
+0.01 / +0.11%
|
8.86
|
8.86
|
8.79
|
8.81
|
8.81
|
8.81
|
3,400
|
|
|
7/4/2025
|
-0.14 / -1.57%
|
8.80
|
8.90
|
8.75
|
8.80
|
8.79
|
8.80
|
37,000
|
|
|
7/3/2025
|
-0.10 / -1.11%
|
9.04
|
9.04
|
8.80
|
8.94
|
8.89
|
8.94
|
15,500
|
|
|
7/2/2025
|
+0.20 / +2.26%
|
9.29
|
9.29
|
9.00
|
9.04
|
9.05
|
9.04
|
5,700
|
|
|
7/1/2025
|
-0.61 / -6.46%
|
9.69
|
9.69
|
8.79
|
8.84
|
8.91
|
8.84
|
15,400
|
|
|
6/30/2025
|
-0.10 / -1.05%
|
9.55
|
9.58
|
9.45
|
9.45
|
9.46
|
9.45
|
6,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|