CTCP Thép VICASA - VNSTEEL (vca)

7.95
-0.05
(-0.62%)
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
(2026-02-11) 		-0.05 -0.62% 35,100 0 0
7.60
8.23
7.95
2 tháng
(2026-01-12) 		-0.36 -4.31% 114,800 -500 -0.0
7.60
8.37
7.95
3 tháng
(2025-12-15) 		-0.70 -8.05% 218,000 -500 -0.0
7.60
8.75
7.95
6 tháng
(2025-09-15) 		-2 -20% 1,195,300 -500 -0.0
7.60
10.45
7.95
12 tháng
(2025-03-18) 		-4.60 -36.51% 3,996,500 -1,400 -0.0
7.60
12.60
7.95
24 tháng
(2024-03-25) 		-0.93 -10.41% 7,911,300 -71,600 -1.1
7.60
17.60
7.95
36 tháng
(2023-03-29) 		-1.85 -18.78% 10,269,500 -1,175,600 -11.9
7.60
17.60
7.95
60 tháng
(2021-04-08) 		-3.75 -31.94% 23,773,600 -48,025 13.6
7.60
18.15
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |