CTCP Thép VICASA - VNSTEEL (vca)

6.20
0
(0%)
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
(2026-05-13) 		-0.80 -11.43% 25,200 -1,200 0
6.20
7.03
6.20
2 tháng
(2026-04-13) 		-0.60 -8.82% 42,800 -1,200 0
6.20
7.28
6.20
3 tháng
(2026-03-16) 		-1.33 -17.66% 74,400 -1,200 0
6.20
7.78
6.20
6 tháng
(2025-12-15) 		-2.50 -28.74% 292,800 -1,700 -0.0
6.20
8.75
6.20
12 tháng
(2025-06-17) 		-3.30 -34.74% 3,512,600 -2,600 -0.0
6.20
11.85
6.20
24 tháng
(2024-06-24) 		-3.76 -37.75% 7,623,500 -73,700 -1.1
6.20
17.60
6.20
36 tháng
(2023-06-28) 		-3.70 -37.37% 10,012,400 -1,029,100 -10.4
6.20
17.60
6.20
60 tháng
(2021-07-08) 		-4.79 -43.60% 20,770,100 -56,325 13.5
6.20
18.15
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |