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
(2026-03-31) 		-0.55 -7.48% 28,400 0 0
6.68
7.35
6.80
2 tháng
(2026-03-02) 		-1.20 -15% 72,200 0 0
6.68
8
6.80
3 tháng
(2026-01-30) 		-1.40 -17.07% 90,900 0 0
6.68
8.23
6.80
6 tháng
(2025-11-03) 		-2.20 -24.44% 463,800 -500 -0.0
6.68
9
6.80
12 tháng
(2025-05-05) 		-3.16 -31.73% 3,758,400 -1,400 -0.0
6.68
11.85
6.80
24 tháng
(2024-05-10) 		-2.45 -26.49% 7,751,100 -72,600 -1.1
6.68
17.60
6.80
36 tháng
(2023-05-16) 		-2.35 -25.68% 10,210,300 -1,145,300 -11.6
6.68
17.60
6.80
60 tháng
(2021-05-26) 		-4.99 -42.35% 21,614,500 -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)
07/07/2021
10.99
 12,200 11.25 11.25 10.74 100 0 0.0
06/07/2021
11.25
 33,100 11.33 11.42 11.21 0 200 -0.0
05/07/2021
11.33
 48,600 11.42 11.42 11.33 0 0 0
02/07/2021
11.42
 34,400 11.33 11.46 11.33 1,400 0 0.0
01/07/2021
11.33
 23,800 11.46 11.46 11.33 300 12,600 -0.2
30/06/2021
11.46
 19,800 11.59 11.59 11.08 0 0 0
29/06/2021
11.59
 20,200 11.68 11.68 11.50 0 0 0
28/06/2021
11.68
 15,900 11.68 11.72 11.50 0 0 0
25/06/2021
11.68
 23,700 11.55 11.68 11.50 0 0 0
24/06/2021
11.55
 6,300 11.59 11.59 11.55 0 0 0
23/06/2021
11.59
 22,500 11.63 11.80 11.55 900 1,100 -0.0
22/06/2021
11.63
 11,000 11.72 11.89 11.63 0 0 0
21/06/2021
11.72
 29,900 11.68 11.89 11.68 0 0 0
18/06/2021
11.68
 31,200 11.50 11.76 11.46 0 500 -0.0
17/06/2021
11.50
 19,400 11.50 11.55 11.46 0 0 0
16/06/2021
11.50
 8,000 11.63 11.63 11.38 0 0 0
15/06/2021
11.63
 27,000 11.59 11.68 11.59 0 0 0
14/06/2021
11.59
 9,800 11.59 11.68 11.50 0 0 0
11/06/2021
11.59
 18,800 11.50 11.76 11.50 0 0 0
10/06/2021
11.50
 15,700 11.76 11.76 11.42 0 0 0
09/06/2021
11.76
 16,800 11.76 11.76 11.42 1,700 0 0.0
08/06/2021
11.76
 33,900 12.06 12.06 11.76 3,300 0 0.0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
12.06
 20,900 11.68 12.23 11.97 200 0 0.0
04/06/2021
11.68
 56,400 11.68 11.72 11.64 700 0 0.0
03/06/2021
11.68
 41,800 11.64 11.68 11.60 1,000 0 0.0
02/06/2021
11.64
 44,800 11.60 11.72 11.60 100 0 0.0
01/06/2021
11.60
 30,200 11.44 11.75 11.44 0 0 0
31/05/2021
11.44
 19,400 11.36 11.83 11.40 0 0 0
28/05/2021
11.36
 124,900 11.68 11.68 10.88 1,000 0 0.0
27/05/2021
11.68
 26,600 11.79 11.79 11.60 0 0 0
26/05/2021
11.79
 26,800 11.87 11.91 11.64 0 0 0
25/05/2021
11.87
 25,100 11.68 11.91 11.68 0 0 0
24/05/2021
11.68
 17,900 11.52 11.91 11.52 0 0 0
21/05/2021
11.52
 43,400 11.68 11.68 11.36 0 0 0
20/05/2021
11.68
 39,800 11.91 11.91 11.60 0 0 0
19/05/2021
11.91
 53,300 12.07 12.07 11.83 0 0 0
18/05/2021
12.07
 30,700 11.68 12.23 11.75 0 0 0
17/05/2021
11.68
 48,800 11.99 11.99 11.52 0 0 0
14/05/2021
11.99
 90,100 11.91 11.99 11.68 0 0 0
13/05/2021
11.91
 110,100 12.31 12.31 11.75 0 0 0
12/05/2021
12.31
 58,800 12.47 12.47 11.95 0 0 0
11/05/2021
12.47
 94,600 12.79 13.07 12.47 0 0 0
10/05/2021
12.79
 163,800 11.99 12.79 11.99 0 0 0
07/05/2021
11.99
 78,300 11.75 12.15 11.56 0 0 0
06/05/2021
11.75
 53,600 11.91 11.91 11.56 0 0 0
05/05/2021
11.91
 26,000 11.95 11.99 11.68 0 0 0
04/05/2021
11.95
 39,200 12.23 12.23 11.52 0 0 0
29/04/2021
12.23
 62,000 11.52 12.31 11.52 2,000 0 0.0
28/04/2021
11.52
 36,400 11.52 11.91 11.52 6,600 0 0.1
27/04/2021
11.52
 24,900 11.60 11.60 11.28 0 0 0
26/04/2021
11.60
 54,800 12.39 12.51 11.60 0 0 0
23/04/2021
12.39
 59,200 12.15 12.39 11.44 0 1,000 -0.0
22/04/2021
12.15
 75,000 13.07 13.07 12.15 200 0 0
20/04/2021
13.07
 83,300 14.02 14.14 13.07 0 0 0
19/04/2021
14.02
 144,700 13.42 14.06 13.50 1,000 0 0.0
16/04/2021
13.42
 242,800 13.22 13.90 13.26 1,300 0 0.0
15/04/2021
13.22
 176,900 12.63 13.34 12.63 0 0 0
14/04/2021
12.63
 27,300 12.55 12.63 12.23 0 0 0
13/04/2021
12.55
 170,300 11.91 12.71 11.91 300 0 0.0
12/04/2021
11.91
 48,600 11.68 11.91 11.60 0 0 0
09/04/2021
11.68
 9,600 11.75 11.75 11.36 400 0 0.0
08/04/2021
11.75
 15,200 11.68 11.91 11.64 0 0 0
07/04/2021
11.68
 15,100 11.60 11.68 11.20 0 0 0
06/04/2021
11.60
 20,900 11.91 11.91 11.52 0 0 0
05/04/2021
11.91
 8,600 12.15 12.15 11.91 0 0 0
02/04/2021
12.15
 35,900 12.11 12.27 12.15 0 0 0
01/04/2021
12.11
 23,000 11.75 12.15 11.75 0 0 0
31/03/2021
11.75
 29,500 11.60 11.87 11.60 0 0 0
30/03/2021
11.60
 21,300 11.83 11.83 11.48 0 0 0
29/03/2021
11.83
 11,500 11.52 11.83 11.52 0 0 0
26/03/2021
11.52
 39,900 11.87 11.87 11.28 0 0 0
25/03/2021
11.87
 13,200 11.95 12.31 11.68 0 0 0
24/03/2021
11.95
 38,900 12.23 12.23 11.83 0 0 0
23/03/2021
12.23
 15,700 12.43 12.43 12.23 0 0 0
22/03/2021
12.43
 14,100 12.19 12.47 12.19 0 0 0
19/03/2021
12.19
 35,400 12.39 12.39 11.64 0 0 0
18/03/2021
12.39
 145,900 13.30 13.30 12.39 0 5,400 -0.1
17/03/2021
13.30
 46,200 13.26 13.34 13.18 0 0 0
16/03/2021
13.26
 126,700 13.86 13.90 13.26 1,000 0 0.0
15/03/2021
13.86
 274,800 14.22 15.17 13.34 8,400 0 0.2
12/03/2021
14.22
 89,200 13.30 14.22 14.22 0 0 0
11/03/2021
13.30
 89,700 12.47 13.30 13.30 2,000 0 0.0
10/03/2021
12.47
 145,000 10.72 12.47 12.47 0 0 0
09/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
08/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
05/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
04/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
03/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
02/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
01/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
26/02/2021
10.72
 0 10.72 10.72 10.72 0 0 0
25/02/2021
10.72
 0 10.72 10.72 10.72 0 0 0
24/02/2021
10.72
 0 10.72 10.72 10.72 0 0 0
23/02/2021
10.72
 0 10.72 10.72 10.72 0 0 0
22/02/2021
10.72
 25,500 10.48 10.80 10.56 0 0 0
19/02/2021
10.48
 16,400 10.48 10.56 10.40 0 0 0
18/02/2021
10.48
 14,600 10.72 10.72 10.48 0 0 0
17/02/2021
10.72
 13,500 10.25 10.72 10.25 0 0 0
09/02/2021
10.25
 6,800 10.09 10.25 9.85 0 0 0
08/02/2021
10.09
 27,400 10.33 10.33 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |