CTCP Thép VICASA - VNSTEEL (vca)

7.53
-0.42
(-5.28%)
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)
21/12/2020
8.66
 11,500 8.74 8.74 8.50 0 0 0
18/12/2020
8.74
 10,100 8.74 8.82 8.74 0 0 0
17/12/2020
8.74
 25,100 8.58 8.82 8.66 0 0 0
16/12/2020
8.58
 6,100 8.42 8.58 8.58 0 0 0
15/12/2020
8.42
 1,530 8.74 8.74 8.42 0 0 0
14/12/2020
8.74
 35,904 8.34 8.82 8.50 0 0 0
11/12/2020
8.34
 2,100 8.34 8.42 8.34 0 0 0
10/12/2020
8.34
 4,200 8.42 8.42 8.34 0 0 0
09/12/2020
8.42
 2,000 8.42 8.42 8.42 0 0 0
08/12/2020
8.42
 2,400 8.34 8.42 8.34 0 0 0
07/12/2020
8.34
 3,000 8.26 8.34 8.26 0 0 0
04/12/2020
8.26
 300 8.18 8.26 8.18 0 0 0
03/12/2020
8.18
 1,700 8.02 8.18 8.02 0 0 0
02/12/2020
8.02
 16,200 8.10 8.10 7.94 0 0 0
01/12/2020
8.10
 13,410 7.94 8.10 7.94 0 0 0
30/11/2020
7.94
 5,800 8.02 8.18 7.94 0 0 0
27/11/2020
8.02
 3,200 8.02 8.02 7.94 0 0 0
26/11/2020
8.02
 800 8.02 8.02 8.02 0 0 0
25/11/2020
8.02
 600 8.10 8.10 8.02 0 0 0
24/11/2020
8.10
 7,300 8.10 8.10 8.10 0 0 0
23/11/2020
8.10
 6,300 8.26 8.26 8.10 0 0 0
20/11/2020
8.26
 2,600 8.42 8.42 8.26 0 0 0
19/11/2020
8.42
 2,402 8.34 8.58 8.42 0 0 0
18/11/2020
8.34
 19,500 8.10 8.66 8.10 0 300 -0.0
17/11/2020
8.10
 22,627 7.94 8.10 7.86 0 0 0
16/11/2020
7.94
 17,405 7.86 8.02 7.94 0 0 0
13/11/2020
7.86
 15,500 7.78 7.94 7.70 0 0 0
12/11/2020
7.78
 3,860 7.78 7.78 7.70 0 0 0
11/11/2020
7.78
 7,300 7.86 7.86 7.78 0 0 0
10/11/2020
7.86
 1,500 7.86 7.86 7.86 0 0 0
09/11/2020
7.86
 0 7.86 7.86 7.86 0 0 0
06/11/2020
7.86
 1,000 7.86 7.86 7.86 0 0 0
05/11/2020
7.86
 500 7.94 7.94 7.86 0 0 0
04/11/2020
7.94
 11,635 7.94 7.94 7.94 0 0 0
03/11/2020
7.94
 2,000 7.78 7.94 7.86 0 0 0
02/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
30/10/2020
7.78
 7,800 7.70 7.78 7.78 0 0 0
29/10/2020
7.70
 1,100 7.70 7.70 7.70 0 0 0
28/10/2020
7.70
 6,000 7.70 7.70 7.70 0 0 0
27/10/2020
7.70
 15,700 7.94 7.94 7.47 9,900 0 0.1
26/10/2020
7.94
 12 7.94 7.94 7.94 0 0 0
23/10/2020
7.94
 417 7.86 7.94 7.86 0 0 0
22/10/2020
7.86
 35,200 7.86 7.94 7.86 0 0 0
21/10/2020
7.86
 23,700 7.86 7.86 7.86 0 0 0
20/10/2020
7.86
 13,200 7.86 7.86 7.86 0 0 0
19/10/2020
7.86
 20,200 7.86 7.86 7.86 0 0 0
16/10/2020
7.86
 0 8.02 7.86 8.02 0 0 0
15/10/2020
8.02
 4,100 7.70 8.02 7.78 0 0 0
14/10/2020
7.70
 3,700 7.62 7.70 7.70 0 0 0
13/10/2020
7.62
 5,900 7.86 7.86 7.62 0 0 0
12/10/2020
7.86
 7,300 7.86 7.94 7.86 0 0 0
09/10/2020
7.86
 15,200 7.86 7.86 7.62 0 0 0
08/10/2020
7.86
 11,225 7.86 7.86 7.78 0 0 0
07/10/2020
7.86
 4,900 7.86 7.86 7.86 0 0 0
06/10/2020
7.86
 322 7.86 7.86 7.86 0 0 0
05/10/2020
7.86
 214 7.78 7.86 7.86 0 0 0
02/10/2020
7.78
 600 7.86 7.86 7.78 0 0 0
01/10/2020
7.86
 200 7.94 7.94 7.86 0 0 0
30/09/2020
7.94
 205 7.78 7.94 7.94 0 0 0
29/09/2020
7.78
 1,700 7.86 7.86 7.78 0 0 0
28/09/2020
7.86
 1,900 7.70 7.86 7.70 0 0 0
25/09/2020
7.70
 200 7.70 7.70 7.70 0 0 0
24/09/2020
7.70
 12,900 7.70 7.70 7.62 500 0 0.0
23/09/2020
7.70
 3,600 7.78 7.78 7.70 0 0 0
22/09/2020
7.78
 700 7.78 7.78 7.78 0 0 0
21/09/2020
7.78
 6,031 7.70 7.78 7.70 0 0 0
18/09/2020
7.70
 2,800 7.70 7.78 7.70 500 0 0.0
17/09/2020
7.70
 2,010 7.70 7.70 7.70 0 0 0
16/09/2020
7.70
 10,500 7.70 7.70 7.62 0 0 0
15/09/2020
7.70
 2,200 7.70 7.70 7.70 0 0 0
14/09/2020
7.70
 3,500 7.78 7.78 7.70 0 0 0
11/09/2020
7.78
 600 7.70 7.78 7.78 0 0 0
10/09/2020
7.70
 5,000 7.70 7.70 7.70 0 0 0
09/09/2020
7.70
 2,000 7.70 7.78 7.62 0 0 0
08/09/2020
7.70
 301 7.70 7.70 7.70 0 0 0
07/09/2020
7.70
 700 7.70 7.70 7.70 0 0 0
04/09/2020
7.70
 700 7.70 7.70 7.70 0 0 0
03/09/2020
7.70
 3,100 7.78 7.78 7.70 0 0 0
01/09/2020
7.78
 3,000 7.78 7.78 7.70 0 0 0
31/08/2020
7.78
 800 7.70 7.94 7.78 0 0 0
28/08/2020
7.70
 1,700 7.78 7.78 7.62 0 0 0
27/08/2020
7.78
 1,600 7.55 7.78 7.55 0 0 0
26/08/2020
7.55
 300 7.78 7.78 7.55 0 0 0
25/08/2020
7.78
 1,500 7.78 7.78 7.78 0 0 0
24/08/2020
7.78
 100 7.62 7.78 7.78 0 0 0
21/08/2020
7.62
 2,500 7.55 7.62 7.47 0 0 0
20/08/2020
7.55
 400 7.62 7.62 7.55 0 0 0
19/08/2020
7.62
 3,100 7.31 7.62 7.47 0 0 0
18/08/2020
7.31
 2,300 7.31 7.31 7.31 0 0 0
17/08/2020
7.31
 0 7.31 7.31 7.31 0 0 0
14/08/2020
7.31
 400 7.23 7.31 7.31 0 0 0
13/08/2020
7.23
 3,300 7.31 7.31 7.23 0 0 0
12/08/2020
7.31
 600 7.31 7.31 7.23 0 0 0
11/08/2020
7.31
 16,400 7.31 7.31 7.15 0 0 0
10/08/2020
7.31
 15,900 7.62 7.62 7.15 0 0 0
07/08/2020
7.62
 6,710 7.62 7.70 7.62 0 0 0
06/08/2020
7.62
 2,040 7.62 7.62 7.62 0 0 0
05/08/2020
7.62
 1,200 7.70 7.70 7.62 0 0 0
04/08/2020
7.70
 1,100 7.62 7.70 7.70 0 0 0
03/08/2020
7.62
 850 7.55 7.70 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |