CTCP Thép VICASA - VNSTEEL (vca)

6.80
0.12
(1.80%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		-0.72 -9.73% 28,300 0 0
6.68
7.40
6.80
2 tháng
(2026-03-02) 		-1.32 -16.50% 71,900 0 0
6.68
8
6.80
3 tháng
(2026-01-29) 		-1.24 -15.66% 95,000 0 0
6.68
8.23
6.80
6 tháng
(2025-10-31) 		-2.32 -25.78% 475,000 -500 -0.0
6.68
9
6.80
12 tháng
(2025-05-05) 		-3.28 -32.93% 3,758,100 -1,400 -0.0
6.68
11.85
6.80
24 tháng
(2024-05-09) 		-2.57 -27.78% 7,756,700 -72,600 -1.1
6.68
17.60
6.80
36 tháng
(2023-05-15) 		-2.56 -27.71% 10,210,700 -1,145,300 -11.6
6.68
17.60
6.80
60 tháng
(2021-05-25) 		-5.19 -43.74% 21,639,300 -58,825 13.4
6.68
18.15
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
17.17
 63,400 17.13 17.21 17.09 38,700 100 0.8
25/04/2022
17.13
 105,500 17.30 17.34 16.62 49,200 2,800 0.9
22/04/2022
17.30
 45,300 17.47 17.64 17.09 24,000 5,100 0.4
21/04/2022
17.47
 76,500 17.73 17.73 17.43 41,700 100 0.9
20/04/2022
17.73
 96,700 17.64 17.73 17.47 28,400 0 0.6
19/04/2022
17.64
 46,900 17.64 17.73 17.60 27,800 0 0.6
18/04/2022
17.64
 113,900 17.30 17.81 17.13 52,000 0 1.1
15/04/2022
17.30
 29,100 17.64 17.64 17.30 17,500 0 0.3
14/04/2022
17.64
 70,700 17.47 17.90 17.34 30,800 100 0.6
13/04/2022
17.47
 19,900 17.60 17.64 17.30 7,500 0 0.2
12/04/2022
17.60
 126,300 17.30 18.24 17.30 37,700 0 0.8
08/04/2022
17.30
 71,400 17.39 17.43 17.09 28,400 0 0.6
07/04/2022
17.39
 52,900 17.30 17.47 17.34 25,200 0 0.5
06/04/2022
17.30
 49,600 17.34 17.43 17.17 29,700 100 0.6
05/04/2022
17.34
 56,500 17.09 17.47 17.04 26,400 100 0.5
04/04/2022
17.09
 111,300 16.62 17.17 16.79 35,000 0 0.7
01/04/2022
16.62
 62,800 16.28 16.70 16.36 29,200 100 0.6
31/03/2022
16.28
 97,700 16.75 16.87 16.28 0 0 0
30/03/2022
16.75
 204,600 16.02 17.13 16.36 13,300 100 0.3
29/03/2022
16.02
 114,400 15.25 16.23 15.43 15,400 0 0.3
28/03/2022
15.25
 8,400 15.34 15.34 15.17 3,600 0 0.1
25/03/2022
15.34
 25,100 15.17 15.34 15.17 11,500 0 0.2
24/03/2022
15.17
 51,700 15.08 15.34 15.04 19,600 0 0.3
23/03/2022
15.08
 35,600 14.83 15.08 14.83 16,400 0 0.3
22/03/2022
14.83
 14,600 14.83 14.83 14.74 10,700 0 0.2
21/03/2022
14.83
 12,800 14.74 14.83 14.62 5,000 0 0.1
18/03/2022
14.74
 10,000 14.66 14.83 14.66 2,800 0 0.0
17/03/2022
14.66
 4,100 14.49 14.66 14.49 1,300 0 0.0
16/03/2022
14.49
 1,600 14.40 14.49 14.40 0 0 0
15/03/2022
14.40
 2,500 14.49 14.49 14.27 100 0 0.0
14/03/2022
14.49
 10,600 14.49 14.57 14.19 0 0 0
11/03/2022
14.49
 21,700 14.83 14.91 14.49 0 0 0
10/03/2022
14.83
 9,000 15.08 15.17 14.83 0 0 0
09/03/2022
15.08
 19,300 14.87 15.13 14.62 100 0 0.0
08/03/2022
14.87
 15,900 15.08 15.08 14.83 0 1,000 -0.0
07/03/2022
15.08
 34,500 14.70 15.17 14.87 2,000 0 0.0
04/03/2022
14.70
 53,900 14.70 14.91 14.49 0 0 0
03/03/2022
14.70
 20,300 14.32 14.74 14.45 0 0 0
02/03/2022
14.32
 3,300 14.45 14.45 14.15 0 0 0
01/03/2022
14.45
 5,100 14.49 14.66 14.32 0 0 0
28/02/2022
14.49
 21,000 14.10 15.00 14.15 0 0 0
25/02/2022
14.10
 5,400 14.10 14.23 14.10 0 0 0
24/02/2022
14.10
 39,300 14.23 14.27 14.02 0 0 0
23/02/2022
14.23
 14,200 14.06 14.23 14.06 0 0 0
22/02/2022
14.06
 15,700 14.10 14.19 13.93 0 800 -0.0
21/02/2022
14.10
 2,600 14.15 14.23 13.93 0 0 0
18/02/2022
14.15
 10,600 13.98 14.19 13.98 0 0 0
17/02/2022
13.98
 11,600 13.85 14.02 13.85 0 0 0
16/02/2022
13.85
 800 13.85 13.89 13.85 0 0 0
15/02/2022
13.85
 14,800 13.72 13.89 13.64 0 0 0
14/02/2022
13.72
 28,500 13.98 13.98 13.64 12,900 0 0.2
11/02/2022
13.98
 1,700 14.23 14.23 13.98 0 0 0
10/02/2022
14.23
 10,400 14.36 14.36 14.23 0 0 0
09/02/2022
14.36
 30,200 13.89 14.36 13.89 0 0 0
08/02/2022
13.89
 21,700 13.89 14.06 13.55 0 0 0
07/02/2022
13.89
 6,500 13.59 13.89 13.21 0 0 0
28/01/2022
13.59
 6,600 13.51 13.64 13.51 0 0 0
27/01/2022
13.51
 600 13.72 13.72 13.47 0 0 0
26/01/2022
13.72
 5,300 13.42 13.72 13.47 900 0 0
25/01/2022
13.42
 10,100 13.47 13.47 13.38 4,500 0 0.1
24/01/2022
13.47
 35,000 13.59 13.59 13.29 31,400 0 0.5
21/01/2022
13.59
 3,200 13.64 13.72 13.38 300 0 0.0
20/01/2022
13.64
 2,900 13.47 13.85 13.04 1,100 0 0.0
19/01/2022
13.47
 7,500 13.42 13.72 13.42 1,800 0 0.0
18/01/2022
13.42
 31,300 13.64 13.64 13.42 15,800 0 0.2
17/01/2022
13.64
 5,600 13.85 13.89 13.64 3,800 0 0.1
14/01/2022
13.85
 1,300 13.93 13.93 13.21 0 0 0
13/01/2022
13.93
 15,700 13.89 13.93 13.64 0 0 0
12/01/2022
13.89
 7,400 13.64 13.89 13.76 0 300 -0.0
11/01/2022
13.64
 11,200 13.81 13.89 13.64 0 0 0
10/01/2022
13.81
 46,600 13.85 13.85 13.64 0 0 0
07/01/2022
13.85
 6,900 13.81 13.85 13.72 0 0 0
06/01/2022
13.81
 35,700 13.89 13.98 13.76 0 0 0
05/01/2022
13.89
 42,800 14.06 14.06 13.85 0 0 0
04/01/2022
14.06
 26,700 14.06 14.15 13.72 0 0 0
31/12/2021
14.06
 10,200 13.89 14.06 13.72 0 0 0
30/12/2021
13.89
 20,500 13.93 14.06 13.76 0 0 0
29/12/2021
13.93
 33,600 13.98 13.98 13.68 0 0 0
28/12/2021
13.98
 26,100 14.06 14.06 13.64 0 0 0
27/12/2021
14.06
 7,400 14.10 14.10 13.93 0 0 0
24/12/2021
14.10
 10,000 13.98 14.15 13.98 0 0 0
23/12/2021
13.98
 31,700 14.10 14.10 13.72 0 1,600 -0.0
22/12/2021
14.10
 11,900 14.10 14.23 14.10 0 3,500 -0.1
21/12/2021
14.10
 20,500 14.27 14.32 14.10 0 0 0
20/12/2021
14.27
 7,000 14.27 14.40 14.27 0 0 0
17/12/2021
14.27
 21,900 14.49 14.49 14.23 0 0 0
16/12/2021
14.49
 8,600 14.49 14.62 14.32 0 0 0
15/12/2021
14.49
 7,000 14.83 14.83 14.49 0 0 0
14/12/2021
14.83
 45,000 14.49 14.96 14.40 1,000 4,900 -0.1
13/12/2021
14.49
 23,700 14.53 14.66 14.27 0 0 0
10/12/2021
14.53
 14,200 14.32 14.53 14.27 0 0 0
09/12/2021
14.32
 15,700 14.19 14.32 14.23 0 0 0
08/12/2021
14.19
 28,300 14.23 14.32 14.19 0 1,100 -0.0
07/12/2021
14.23
 6,200 14.15 14.32 14.23 0 3,000 -0.1
06/12/2021
14.15
 22,700 14.70 14.70 14.15 0 0 0
03/12/2021
14.70
 6,500 14.66 14.79 14.15 0 0 0
02/12/2021
14.66
 13,200 14.79 14.79 14.49 0 0 0
01/12/2021
14.79
 13,100 14.79 14.79 14.57 0 0 0
30/11/2021
14.79
 24,700 14.70 14.91 14.70 14,100 400 0.2
29/11/2021
14.70
 7,200 15.00 15.00 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |