HOSE · VCA · stock
Vicasa Steel Joint Stock Company (VCA) stock price history
Every HOSE trading session of Vicasa Steel Joint Stock Company from Mar 3, 2011 to Sep 25, 2026: 2,663 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VCA adjusted close, 2011 to 2026
- ₫18,150
- All time high, 2022
- ₫10,650
- 52 week high, ₫5,960 low
- 2,663
- Daily sessions since 2011
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VCA key facts
- Vicasa Steel Joint Stock Company (VCA) closed at ₫6,300 on Sep 25, 2026 on HOSE.
- VCA's all time high close is ₫18,150, set on May 6, 2022; its all time low close is ₫890.00 on Sep 19, 2014.
- VCA's 52 week range is ₫5,960 to ₫10,650.
- VCA returned -34.0% over the year to Sep 25, 2026 and -56.1% over five years.
- Over ten years VCA returned +53%, +4.3% a year compounded.
- VCA's deepest drawdown was -78.2% from Nov 5, 2012 to Sep 19, 2014.
- DataCedar holds 2,663 daily sessions of VCA history from Mar 3, 2011 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
VCA price chart, 2011 to 2026
VCA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -1.6% |
| 6 months | -14.7% |
| Year to date | -22.9% |
| 1 year | -34.0% |
| 3 years | -28.4% |
| 5 years | -56.1% |
| 10 years | +52.5% |
| Since Mar 3, 2011 | +90.3% |
| Compound annual growth, 15.6 years | +4.2% |
VCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,150 on May 6, 2022
- All time low close
- ₫890.00 on Sep 19, 2014
- 52 week high
- ₫10,650 on Oct 13, 2025
- 52 week low
- ₫5,960 on Jul 21, 2026
- Deepest drawdown
- -78.2% from Nov 5, 2012 to Sep 19, 2014, recovered Mar 22, 2016
- Best single session
- +39.7% on Nov 5, 2012
- Worst single session
- -51.3% on Aug 8, 2014
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2015, +190%
- Worst calendar year
- 2014, -54%
VCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 3, 2011; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,100 | ₫8,540 | ₫5,960 | ₫6,300 | -22.9% | 276.4K | 144 |
| 2025 | ₫12,300 | ₫14,150 | ₫8,100 | ₫8,170 | -32.8% | 5M | 245 |
| 2024 | ₫8,650 | ₫18,800 | ₫8,130 | ₫12,150 | +40.5% | 3.1M | 206 |
| 2023 | ₫11,400 | ₫11,900 | ₫8,310 | ₫8,650 | -19.2% | 2.2M | 229 |
| 2022 | ₫14,060 | ₫18,750 | ₫9,280 | ₫10,700 | -23.9% | 4.2M | 230 |
| 2021 | ₫8,660 | ₫16,660 | ₫8,580 | ₫14,060 | +62.4% | 12.4M | 239 |
| 2020 | ₫7,770 | ₫8,880 | ₫6,800 | ₫8,660 | +12.5% | 1.5M | 227 |
| 2019 | ₫6,630 | ₫8,880 | ₫6,120 | ₫7,700 | +16.1% | 768.9K | 202 |
| 2018 | ₫5,870 | ₫9,240 | ₫5,830 | ₫6,630 | +12.0% | 3.8M | 236 |
| 2017 | ₫3,610 | ₫6,150 | ₫3,140 | ₫5,920 | +64.0% | 2.3M | 230 |
| 2016 | ₫2,970 | ₫5,060 | ₫2,370 | ₫3,610 | +10.1% | 2.3M | 221 |
| 2015 | ₫990.00 | ₫3,590 | ₫990.00 | ₫3,280 | +190.3% | 1.6M | 137 |
| 2014 | ₫2,650 | ₫3,410 | ₫890.00 | ₫1,130 | -53.9% | 78.3K | 75 |
| 2013 | ₫3,380 | ₫3,380 | ₫2,450 | ₫2,450 | -40.0% | 4.2K | 6 |
| 2012 | ₫2,650 | ₫4,080 | ₫2,650 | ₫4,080 | +11.8% | 2.5K | 3 |
| 2011 | ₫3,310 | ₫3,810 | ₫2,680 | ₫3,650 | n/a | 44.9K | 33 |
VCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,300 | 0.0% |
| August 2026 | ₫6,300 | +5.0% |
| July 2026 | ₫6,000 | -6.3% |
| June 2026 | ₫6,400 | -1.5% |
| May 2026 | ₫6,500 | -4.4% |
| April 2026 | ₫6,800 | -7.5% |
| March 2026 | ₫7,350 | -8.1% |
| February 2026 | ₫8,000 | -2.4% |
| January 2026 | ₫8,200 | +0.4% |
| December 2025 | ₫8,170 | -5.0% |
| November 2025 | ₫8,600 | -4.4% |
| October 2025 | ₫9,000 | -2.5% |
About the VCA data
Daily bars. 2,663 sessions from Mar 3, 2011 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TYA Taya (Vietnam) Electric Wire and Cable Joint Stock Company
- UIC Idico Urban and House Development Investment Joint Stock Company
- VAB VietNam-Asia Commercial Joint Stock Bank
- VBB Viet Nam Thuong Tin Commercial Joint Stock Bank
- VCB Joint Stock Commercial Bank For Foreign Trade of Viet Nam
- VCF Vinacafé Bien Hoa Joint Stock Company
- VCG Vietnam Construction and Import - Export Joint Stock Corporation
- VCI Vietcap Securities Joint Stock Company
Common questions
VCA share price history
