CTCP Thép VICASA - VNSTEEL (vca)

8.60
-0.09
(-1.04%)
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
(2025-11-05) 		-0.30 -3.34% 149,400 0 0
8.21
8.99
8.60
2 tháng
(2025-10-06) 		-0.71 -7.55% 744,100 0 0
8.21
10.45
8.60
3 tháng
(2025-09-08) 		-1.13 -11.51% 1,060,200 0 0
8.21
10.45
8.60
6 tháng
(2025-06-09) 		-1 -10.32% 3,222,000 -900 -0.0
8.21
11.85
8.60
12 tháng
(2024-12-10) 		-6.71 -43.57% 6,610,900 -58,500 -0.9
8.21
17.60
8.60
24 tháng
(2023-12-18) 		-0.01 -0.11% 8,013,400 -177,900 -2.0
8.19
17.60
8.60
36 tháng
(2022-12-21) 		-2.51 -22.41% 10,189,500 -1,259,800 -13.3
8.19
17.60
8.60
60 tháng
(2020-12-31) 		0.03 0.38% 26,770,116 -42,925 13.7
8.19
18.15
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
15.00
 35,700 15.00 15.17 15.00 0 0 0
25/11/2021
15.00
 8,000 14.87 15.00 14.83 0 0 0
24/11/2021
14.87
 3,700 14.62 14.91 14.62 0 0 0
23/11/2021
14.62
 24,700 14.57 14.62 13.76 100 2,500 -0.0
22/11/2021
14.57
 29,900 15.00 15.00 14.27 200 3,100 -0.0
19/11/2021
15.00
 82,700 15.17 15.17 14.83 19,300 4,000 0.3
18/11/2021
15.17
 57,200 15.25 15.25 15.04 0 7,500 -0.1
17/11/2021
15.25
 59,000 15.47 15.47 15.08 200 3,400 -0.1
16/11/2021
15.47
 61,000 15.72 15.77 15.34 200 0 0.0
15/11/2021
15.72
 65,600 15.51 15.81 15.51 0 0 0
12/11/2021
15.51
 91,900 15.00 15.60 15.00 3,300 0 0.1
11/11/2021
15.00
 62,100 15.04 15.08 14.96 10,200 0 0.2
10/11/2021
15.04
 65,300 15.00 15.08 14.96 1,100 0 0.0
09/11/2021
15.00
 53,300 15.08 15.13 14.96 9,600 0 0.2
08/11/2021
15.08
 37,400 15.08 15.17 15.04 0 8,000 -0.1
05/11/2021
15.08
 77,900 15.00 15.13 14.91 0 1,000 -0.0
04/11/2021
15.00
 37,900 14.96 15.00 14.91 0 8,000 -0.1
03/11/2021
14.96
 70,300 15.04 15.13 14.91 500 17,000 -0.3
02/11/2021
15.04
 69,400 15.17 15.17 15.00 0 26,000 -0.5
01/11/2021
15.17
 62,700 15.17 15.34 15.08 500 13,200 -0.2
29/10/2021
15.17
 44,100 15.21 15.30 15.13 0 0 0
28/10/2021
15.21
 42,400 15.13 15.21 15.13 0 0 0
27/10/2021
15.13
 45,300 15.17 15.17 15.04 0 8,000 -0.1
26/10/2021
15.17
 39,500 15.17 15.17 14.96 0 12,800 -0.2
25/10/2021
15.17
 42,700 15.34 15.60 15.13 0 2,900 -0.1
22/10/2021
15.34
 65,700 15.21 15.34 15.08 0 5,000 -0.1
21/10/2021
15.21
 54,800 15.13 15.21 15.00 0 15,200 -0.3
20/10/2021
15.13
 93,200 15.34 15.34 15.08 0 15,500 -0.3
19/10/2021
15.34
 91,700 15.34 15.51 15.25 300 13,000 -0.2
18/10/2021
15.34
 163,000 15.94 16.02 15.34 1,000 31,800 -0.6
15/10/2021
15.94
 103,600 15.98 16.11 15.72 4,000 42,600 -0.7
14/10/2021
15.98
 103,600 15.94 16.23 15.68 400 0 0.0
13/10/2021
15.94
 181,100 16.45 16.58 15.85 5,000 0 0.1
12/10/2021
16.45
 245,600 15.85 16.66 16.02 0 3,000 -0.1
11/10/2021
15.85
 223,200 14.83 15.85 14.87 14,800 0 0.2
08/10/2021
14.83
 46,500 14.74 15.00 14.83 3,100 0 0.1
07/10/2021
14.74
 71,600 14.70 14.74 14.66 0 0 0
06/10/2021
14.70
 32,800 14.62 14.74 14.62 0 0 0
05/10/2021
14.62
 42,000 14.79 14.79 14.49 0 0 0
04/10/2021
14.79
 44,700 14.40 14.79 14.36 0 0 0
01/10/2021
14.40
 23,600 14.45 14.45 14.15 0 0 0
30/09/2021
14.45
 27,800 14.40 14.49 14.23 100 0 0.0
29/09/2021
14.40
 15,000 14.23 14.40 14.23 0 0 0
28/09/2021
14.23
 20,200 14.15 14.32 13.98 4,400 0 0.1
27/09/2021
14.15
 29,800 14.36 14.36 14.06 1,100 0 0.0
24/09/2021
14.36
 24,300 14.36 14.66 14.32 300 4,500 -0.1
23/09/2021
14.36
 57,200 14.70 14.74 14.23 500 300 0.0
22/09/2021
14.70
 81,900 14.66 14.74 14.57 100 0 0.0
21/09/2021
14.66
 29,700 14.79 14.83 14.49 1,000 0 0.0
20/09/2021
14.79
 45,000 14.91 15.00 14.66 5,600 0 0.1
17/09/2021
14.91
 58,100 14.74 14.96 14.62 7,500 100 0.1
16/09/2021
14.74
 44,500 14.74 15.00 14.49 2,200 0 0.0
15/09/2021
14.74
 50,700 14.40 14.87 13.89 3,000 0 0.1
14/09/2021
14.40
 53,100 14.49 14.57 14.06 10,100 0 0.2
13/09/2021
14.49
 108,900 14.87 14.91 14.36 19,500 0 0.3
10/09/2021
14.87
 93,000 14.74 15.04 14.57 27,500 5,800 0.4
09/09/2021
14.74
 63,200 14.49 14.91 14.36 15,500 0 0.3
08/09/2021
14.49
 52,200 14.53 14.57 14.06 9,900 0 0.2
07/09/2021
14.53
 168,200 14.74 15.30 14.32 24,100 0 0.4
06/09/2021
14.74
 184,500 13.81 14.74 13.89 88,100 5,800 1.4
01/09/2021
13.81
 36,300 13.72 14.06 13.47 0 100 -0.0
31/08/2021
13.72
 128,900 13.29 13.89 13.47 0 0 0
30/08/2021
13.29
 140,400 12.91 13.34 12.61 0 0 0
27/08/2021
12.91
 32,100 12.78 12.95 12.57 0 0 0
26/08/2021
12.78
 29,500 12.61 12.95 12.61 0 0 0
25/08/2021
12.61
 60,800 12.74 13.08 12.36 0 0 0
24/08/2021
12.74
 31,100 13.12 13.12 12.53 0 0 0
23/08/2021
13.12
 48,500 12.91 13.25 12.78 0 100 -0.0
20/08/2021
12.91
 169,800 12.78 13.42 12.78 0 5,000 -0.1
19/08/2021
12.78
 97,800 12.70 12.78 12.44 0 0 0
18/08/2021
12.70
 23,000 12.74 12.74 12.53 0 0 0
17/08/2021
12.74
 48,400 12.74 12.78 12.53 5,000 0 0.1
16/08/2021
12.74
 53,600 12.44 12.87 12.27 4,900 0 0.1
13/08/2021
12.44
 27,800 12.70 12.78 12.44 0 0 0
12/08/2021
12.70
 72,900 12.66 13.21 12.61 5,000 5,100 -0.0
11/08/2021
12.66
 133,600 11.85 12.66 11.93 0 100 -0.0
10/08/2021
11.85
 19,000 11.68 11.85 11.68 0 0 0
09/08/2021
11.68
 28,400 11.68 11.76 11.55 0 0 0
06/08/2021
11.68
 10,800 11.72 11.80 11.59 0 0 0
05/08/2021
11.72
 15,200 11.63 11.76 11.33 0 0 0
04/08/2021
11.63
 10,100 11.50 11.63 11.50 0 0 0
03/08/2021
11.50
 26,100 11.46 11.55 11.46 0 0 0
02/08/2021
11.46
 14,600 11.50 11.55 11.42 0 0 0
30/07/2021
11.50
 9,000 11.46 11.63 11.50 0 0 0
29/07/2021
11.46
 8,700 11.50 11.68 11.46 3,600 0 0.0
28/07/2021
11.50
 1,400 11.50 11.55 11.50 0 0 0
27/07/2021
11.50
 10,600 11.38 11.63 11.38 2,000 0 0.0
26/07/2021
11.38
 9,700 11.38 11.46 11.29 0 0 0
23/07/2021
11.38
 21,300 11.50 11.50 11.38 0 0 0
22/07/2021
11.50
 11,500 11.50 11.68 11.25 0 0 0
21/07/2021
11.50
 11,100 11.76 11.80 11.50 0 0 0
20/07/2021
11.76
 22,600 11.80 11.93 11.38 0 100 -0.0
19/07/2021
11.80
 78,800 11.80 12.36 11.68 0 0 0
16/07/2021
11.80
 39,000 11.08 11.85 11.63 0 0 0
15/07/2021
11.08
 19,700 10.35 11.08 10.40 0 0 0
14/07/2021
10.35
 11,900 10.35 10.65 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |