CTCP Thép VICASA - VNSTEEL (vca)

7.55
-0.40
(-5.03%)
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)
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
05/02/2021
10.33
 6,300 10.33 10.40 10.25 0 0 0
04/02/2021
10.33
 1,400 10.48 10.48 10.25 0 0 0
03/02/2021
10.48
 26,700 10.17 10.48 10.09 0 0 0
02/02/2021
10.17
 11,800 10.17 10.25 9.93 0 0 0
01/02/2021
10.17
 20,500 10.09 10.33 10.09 0 0 0
29/01/2021
10.09
 28,300 9.05 10.33 9.45 0 0 0
28/01/2021
9.05
 77,200 10.17 10.25 8.90 0 0 0
27/01/2021
10.17
 68,300 10.64 10.64 10.01 0 0 0
26/01/2021
10.64
 121,700 10.88 11.12 10.33 0 0 0
25/01/2021
10.88
 51,900 11.04 11.12 10.88 800 0 0.0
22/01/2021
11.04
 51,600 11.12 11.44 11.04 0 0 0
21/01/2021
11.12
 111,470 10.33 11.60 10.56 0 0 0
20/01/2021
10.33
 74,500 10.56 10.72 9.61 0 0 0
19/01/2021
10.56
 101,700 11.12 11.12 9.93 0 0 0
18/01/2021
11.12
 48,600 11.12 11.44 11.04 0 0 0
15/01/2021
11.12
 123,107 11.44 11.44 10.80 0 0 0
14/01/2021
11.44
 116,039 11.20 11.52 11.20 0 100 -0.0
13/01/2021
11.20
 124,200 10.33 11.20 10.56 0 0 0
12/01/2021
10.33
 141,600 9.85 10.48 9.93 0 2,100 -0.0
11/01/2021
9.85
 186,600 10.17 10.17 9.69 0 0 0
08/01/2021
10.17
 97,300 9.93 10.33 9.77 0 0 0
07/01/2021
9.93
 98,000 9.69 10.33 9.69 0 0 0
06/01/2021
9.69
 188,700 8.74 9.85 8.66 0 0 0
05/01/2021
8.74
 12,600 8.66 8.74 8.58 0 0 0
04/01/2021
8.66
 6,200 8.66 8.66 8.66 0 0 0
31/12/2020
8.66
 700 8.66 8.66 8.66 0 0 0
30/12/2020
8.66
 4,000 8.66 8.66 8.66 0 0 0
29/12/2020
8.66
 13,700 8.66 8.66 8.58 0 0 0
28/12/2020
8.66
 1,600 8.66 8.66 8.58 0 0 0
25/12/2020
8.66
 1,729 8.50 8.66 8.50 0 0 0
24/12/2020
8.50
 2,900 8.66 8.66 8.50 0 0 0
23/12/2020
8.66
 9,400 8.74 8.74 8.66 0 0 0
22/12/2020
8.74
 10,625 8.66 8.74 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |